MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RJDI — RJ Eagle GCM Dividend Select Income ETF
NYSE ArcaRJ Eagle GCM Dividend Select Income ETF
$29.04
-0.20(-0.68%)
- O
- 29.13
- H
- 29.13
- L
- 28.98
- V
- 18.2K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.04
Period Return+16.38%
Period High$30.31
Period Low$24.23
Avg Daily Volume30.8K
Total Trading Days255
RJDI — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.13 | $29.13 | $28.98 | $29.04 | $-0.20 | -0.68% | 18,196 | $29.04 | $28.98 $29.13 |
| Oct 6, 2026 | $29.01 | $29.25 | $29.01 | $29.24 | +$0.35 | +1.21% | 23,011 | $29.18 | $29.01 $29.25 |
| Oct 5, 2026 | $28.82 | $28.91 | $28.70 | $28.89 | +$0.04 | +0.14% | 20,263 | $28.83 | $28.70 $28.91 |
| Oct 2, 2026 | $28.86 | $28.86 | $28.77 | $28.85 | +$0.28 | +0.99% | 16,786 | $28.79 | $28.77 $28.86 |
| Oct 1, 2026 | $28.43 | $28.57 | $28.30 | $28.57 | +$0.12 | +0.41% | 10,327 | $28.48 | $28.30 $28.57 |
| Sep 30, 2026 | $28.66 | $28.66 | $28.45 | $28.45 | $-0.30 | -1.04% | 15,844 | $28.60 | $28.45 $28.66 |
| Sep 29, 2026 | $28.83 | $28.83 | $28.67 | $28.75 | +$0.01 | +0.03% | 19,782 | $28.73 | $28.67 $28.83 |
| Sep 28, 2026 | $28.80 | $28.88 | $28.71 | $28.74 | $-0.15 | -0.51% | 19,686 | $28.77 | $28.71 $28.88 |
| Sep 25, 2026 | $28.87 | $28.92 | $28.79 | $28.89 | +$0.13 | +0.45% | 17,738 | $28.86 | $28.79 $28.92 |
| Sep 24, 2026 | $28.81 | $28.91 | $28.76 | $28.76 | $-0.12 | -0.42% | 16,890 | $28.81 | $28.76 $28.91 |
| Sep 23, 2026 | $29.06 | $29.09 | $28.87 | $28.88 | $-0.23 | -0.79% | 14,704 | $28.96 | $28.87 $29.09 |
| Sep 22, 2026 | $29.19 | $29.19 | $29.03 | $29.11 | $-0.04 | -0.12% | 40,796 | $29.06 | $29.03 $29.19 |
| Sep 21, 2026 | $29.11 | $29.18 | $28.97 | $29.15 | +$0.18 | +0.61% | 29,224 | $29.14 | $28.97 $29.18 |
| Sep 18, 2026 | $28.89 | $28.98 | $28.87 | $28.97 | +$0.12 | +0.41% | 29,133 | $28.94 | $28.87 $28.98 |
| Sep 17, 2026 | $29.00 | $29.00 | $28.85 | $28.85 | +$0.12 | +0.41% | 30,208 | $28.89 | $28.85 $29.00 |
| Sep 16, 2026 | $28.79 | $28.98 | $28.58 | $28.73 | $-0.12 | -0.41% | 23,351 | $28.77 | $28.58 $28.98 |
| Sep 15, 2026 | $29.19 | $29.19 | $28.81 | $28.85 | $-0.14 | -0.49% | 14,061 | $28.87 | $28.81 $29.19 |
| Sep 14, 2026 | $29.37 | $29.37 | $28.98 | $28.99 | $-0.40 | -1.35% | 49,648 | $29.07 | $28.98 $29.37 |
| Sep 11, 2026 | $29.41 | $29.46 | $29.36 | $29.39 | +$0.27 | +0.93% | 13,167 | $29.43 | $29.36 $29.46 |
| Sep 10, 2026 | $29.23 | $29.23 | $29.12 | $29.12 | $-0.08 | -0.28% | 24,973 | $29.16 | $29.12 $29.23 |
| Sep 9, 2026 | $29.29 | $29.29 | $29.16 | $29.20 | $-0.17 | -0.59% | 40,571 | $29.22 | $29.16 $29.29 |
| Sep 8, 2026 | $29.42 | $29.48 | $29.37 | $29.37 | $-0.01 | -0.02% | 16,358 | $29.44 | $29.37 $29.48 |
| Sep 4, 2026 | $29.46 | $29.46 | $29.34 | $29.38 | $-0.03 | -0.10% | 52,206 | $29.37 | $29.34 $29.46 |
| Sep 3, 2026 | $29.28 | $29.48 | $29.17 | $29.41 | +$0.10 | +0.33% | 36,796 | $29.43 | $29.17 $29.48 |
| Sep 2, 2026 | $29.21 | $29.36 | $29.21 | $29.31 | +$0.01 | +0.04% | 23,927 | $29.34 | $29.21 $29.36 |
| Sep 1, 2026 | $29.34 | $29.34 | $29.22 | $29.30 | $-0.02 | -0.07% | 50,623 | $29.29 | $29.22 $29.34 |
| Aug 31, 2026 | $29.27 | $29.34 | $29.25 | $29.32 | $-0.06 | -0.22% | 87,867 | $29.28 | $29.25 $29.34 |
| Aug 28, 2026 | $29.66 | $29.66 | $29.34 | $29.38 | $-0.05 | -0.16% | 20,433 | $29.42 | $29.34 $29.66 |
| Aug 27, 2026 | $29.79 | $29.79 | $29.39 | $29.43 | $-0.20 | -0.67% | 58,351 | $29.46 | $29.39 $29.79 |
| Aug 26, 2026 | $29.68 | $29.68 | $29.56 | $29.63 | +$0.12 | +0.41% | 10,032 | $29.60 | $29.56 $29.68 |