RJ Eagle Vertical Income ETF (RJVI)
NYSEARCA: RJVI · Real-Time Price · USD
24.84
-0.06 (-0.24%)
Aug 10, 2026, 4:00 PM EDT - Market closed
RJVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.89 | 24.89 | 24.84 | 24.84 | 24.84 | -0.24% | 2,787 |
| Aug 7, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.90 | 0.16% | 1,213 |
| Aug 6, 2026 | 24.88 | 24.89 | 24.86 | 24.86 | 24.86 | -0.30% | 3,717 |
| Aug 5, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | -0.09% | 2,905 |
| Aug 4, 2026 | 24.86 | 24.96 | 24.86 | 24.96 | 24.96 | 0.53% | 1,552 |
| Aug 3, 2026 | 24.82 | 24.85 | 24.76 | 24.83 | 24.83 | 0.14% | 4,081 |
| Jul 31, 2026 | 24.78 | 24.79 | 24.74 | 24.79 | 24.79 | 0.02% | 3,352 |
| Jul 30, 2026 | 24.88 | 24.88 | 24.84 | 24.87 | 24.78 | -0.10% | 120,763 |
| Jul 29, 2026 | 24.98 | 24.98 | 24.89 | 24.89 | 24.81 | -0.40% | 21,371 |
| Jul 28, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | 0.45% | 98 |
| Jul 27, 2026 | 24.88 | 24.89 | 24.88 | 24.88 | 24.80 | 0.13% | 441 |
| Jul 24, 2026 | 24.84 | 24.86 | 24.83 | 24.85 | 24.76 | 0.14% | 2,247 |
| Jul 23, 2026 | 24.80 | 24.81 | 24.80 | 24.81 | 24.73 | -0.26% | 4,235 |
| Jul 22, 2026 | 24.86 | 24.90 | 24.86 | 24.88 | 24.79 | 0.04% | 2,204 |
| Jul 21, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.78 | -0.24% | 105 |
| Jul 20, 2026 | 24.94 | 24.94 | 24.91 | 24.93 | 24.84 | -0.32% | 6,298 |
| Jul 17, 2026 | 25.07 | 25.07 | 25.00 | 25.01 | 24.92 | 0.04% | 2,256 |
| Jul 16, 2026 | 24.91 | 25.00 | 24.91 | 25.00 | 24.91 | 0.28% | 3,661 |
| Jul 15, 2026 | 24.94 | 24.94 | 24.91 | 24.93 | 24.84 | 0.14% | 3,849 |
| Jul 14, 2026 | 24.86 | 24.89 | 24.86 | 24.89 | 24.81 | -0.08% | 996 |
| Jul 13, 2026 | 24.93 | 24.94 | 24.91 | 24.91 | 24.83 | -0.22% | 8,998 |
| Jul 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | -0.01% | 110 |
| Jul 9, 2026 | 24.94 | 24.98 | 24.94 | 24.97 | 24.89 | 0.03% | 4,331 |
| Jul 8, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | -0.32% | 6 |
| Jul 7, 2026 | 25.05 | 25.12 | 24.98 | 25.04 | 24.96 | -0.14% | 11,047 |
| Jul 6, 2026 | 25.03 | 25.08 | 25.03 | 25.08 | 24.99 | - | 310 |
| Jul 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.45% | 15 |
| Jul 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | -0.41% | 16 |
| Jun 30, 2026 | 25.10 | 25.12 | 25.07 | 25.07 | 24.98 | -0.13% | 12,445 |
| Jun 29, 2026 | 25.19 | 25.20 | 25.16 | 25.20 | 25.02 | 0.03% | 1,857 |
| Jun 26, 2026 | 25.18 | 25.23 | 25.18 | 25.19 | 25.01 | 0.13% | 3,092 |
| Jun 25, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.98 | 0.12% | - |
| Jun 24, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 24.95 | 0.22% | 400 |
| Jun 23, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 0.26% | - |
| Jun 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.83 | -0.16% | 44 |
| Jun 18, 2026 | 25.17 | 25.17 | 25.05 | 25.05 | 24.87 | 0.10% | 895 |
| Jun 17, 2026 | 25.17 | 25.17 | 25.01 | 25.02 | 24.84 | -0.54% | 10,120 |
| Jun 16, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | 24.98 | 0.07% | 3,336 |
| Jun 15, 2026 | 25.19 | 25.19 | 25.14 | 25.14 | 24.96 | 0.01% | 5,287 |
| Jun 12, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 24.96 | 0.08% | 3,088 |
| Jun 11, 2026 | 25.02 | 25.12 | 25.02 | 25.12 | 24.94 | 0.56% | 522 |
| Jun 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.80 | -0.09% | - |
| Jun 9, 2026 | 24.99 | 25.01 | 24.98 | 25.00 | 24.82 | 0.31% | 1,480 |
| Jun 8, 2026 | 24.92 | 24.94 | 24.92 | 24.92 | 24.74 | -0.24% | 1,600 |
| Jun 5, 2026 | 25.00 | 25.04 | 24.98 | 24.98 | 24.80 | -0.40% | 1,329 |
| Jun 4, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.90 | 0.22% | 320 |
| Jun 3, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | -0.28% | 1,996 |
| Jun 2, 2026 | 25.05 | 25.10 | 25.05 | 25.10 | 24.92 | 0.32% | 1,685 |
| Jun 1, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.84 | -0.25% | 163 |
| May 29, 2026 | 25.10 | 25.11 | 25.08 | 25.08 | 24.90 | 0.09% | 1,100 |