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%
RJVI — RJ Eagle Vertical Income ETF
NYSE ArcaRJ Eagle Vertical Income ETF
$24.06
+0.01(+0.02%)
- O
- 23.99
- H
- 24.06
- L
- 23.99
- V
- 5.59K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.06
Period Return-4.06%
Period High$25.68
Period Low$23.93
Avg Daily Volume4.6K
Total Trading Days255
RJVI — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.99 | $24.06 | $23.99 | $24.06 | +$0.01 | +0.02% | 5,592 | $24.01 | $23.99 $24.06 |
| Oct 6, 2026 | $24.01 | $24.07 | $23.99 | $24.06 | +$0.09 | +0.35% | 3,358 | $24.03 | $23.99 $24.07 |
| Oct 5, 2026 | $23.97 | $23.97 | $23.97 | $23.97 | +$0.00 | +0.00% | 113 | $23.97 | $23.97 $23.97 |
| Oct 2, 2026 | $23.93 | $23.97 | $23.93 | $23.97 | $-0.02 | -0.08% | 511 | $23.95 | $23.93 $23.97 |
| Oct 1, 2026 | $23.96 | $23.99 | $23.96 | $23.99 | +$0.05 | +0.21% | 25,677 | $23.96 | $23.96 $23.99 |
| Sep 30, 2026 | $24.00 | $24.02 | $23.94 | $23.94 | $-0.14 | -0.58% | 6,651 | $23.97 | $23.94 $24.02 |
| Sep 29, 2026 | $24.06 | $24.08 | $24.04 | $24.08 | $-0.05 | -0.19% | 1,811 | $24.06 | $24.04 $24.08 |
| Sep 28, 2026 | $24.15 | $24.15 | $24.08 | $24.13 | $-0.14 | -0.57% | 2,627 | $24.13 | $24.08 $24.15 |
| Sep 25, 2026 | $24.26 | $24.28 | $24.18 | $24.27 | +$0.03 | +0.12% | 7,313 | $24.22 | $24.18 $24.28 |
| Sep 24, 2026 | $24.36 | $24.36 | $24.24 | $24.24 | $-0.11 | -0.45% | 3,570 | $24.35 | $24.24 $24.36 |
| Sep 23, 2026 | $24.51 | $24.51 | $24.34 | $24.35 | $-0.21 | -0.84% | 8,168 | $24.38 | $24.34 $24.51 |
| Sep 22, 2026 | $24.53 | $24.55 | $24.47 | $24.55 | $-0.01 | -0.02% | 10,104 | $24.53 | $24.47 $24.55 |
| Sep 21, 2026 | $24.57 | $24.58 | $24.55 | $24.56 | $-0.01 | -0.04% | 8,493 | $24.57 | $24.55 $24.58 |
| Sep 18, 2026 | $24.53 | $24.58 | $24.53 | $24.57 | $-0.04 | -0.14% | 28,811 | $24.53 | $24.53 $24.58 |
| Sep 17, 2026 | $24.60 | $24.62 | $24.55 | $24.60 | +$0.10 | +0.39% | 4,921 | $24.60 | $24.55 $24.62 |
| Sep 16, 2026 | $24.61 | $24.64 | $24.50 | $24.50 | $-0.06 | -0.26% | 17,594 | $24.59 | $24.50 $24.64 |
| Sep 15, 2026 | $24.54 | $24.57 | $24.54 | $24.57 | $-0.02 | -0.09% | 1,132 | $24.56 | $24.54 $24.57 |
| Sep 14, 2026 | $24.59 | $24.62 | $24.59 | $24.59 | +$0.02 | +0.08% | 804 | $24.60 | $24.59 $24.62 |
| Sep 11, 2026 | $24.58 | $24.58 | $24.57 | $24.57 | +$0.03 | +0.14% | 1,629 | $24.58 | $24.57 $24.58 |
| Sep 10, 2026 | $24.55 | $24.55 | $24.49 | $24.54 | $-0.15 | -0.62% | 3,479 | $24.55 | $24.49 $24.55 |
| Sep 9, 2026 | $24.65 | $24.69 | $24.61 | $24.69 | $-0.05 | -0.20% | 1,905 | $24.63 | $24.61 $24.69 |
| Sep 8, 2026 | $24.75 | $24.75 | $24.74 | $24.74 | $-0.04 | -0.15% | 7,424 | $24.75 | $24.74 $24.75 |
| Sep 4, 2026 | $24.82 | $24.82 | $24.78 | $24.78 | $-0.05 | -0.19% | 4,885 | $24.82 | $24.78 $24.82 |
| Sep 3, 2026 | $24.84 | $24.84 | $24.83 | $24.83 | +$0.06 | +0.22% | 1,989 | $24.83 | $24.83 $24.84 |
| Sep 2, 2026 | $24.76 | $24.79 | $24.76 | $24.77 | +$0.02 | +0.06% | 2,378 | $24.77 | $24.76 $24.79 |
| Sep 1, 2026 | $24.81 | $24.81 | $24.76 | $24.76 | $-0.07 | -0.27% | 4,828 | $24.78 | $24.76 $24.81 |
| Aug 31, 2026 | $24.81 | $24.83 | $24.81 | $24.82 | $-0.11 | -0.44% | 15,543 | $24.83 | $24.81 $24.83 |
| Aug 28, 2026 | $24.99 | $24.99 | $24.93 | $24.93 | $-0.07 | -0.26% | 523 | $24.94 | $24.93 $24.99 |
| Aug 27, 2026 | $24.98 | $25.00 | $24.98 | $25.00 | $-0.03 | -0.12% | 1,891 | $24.99 | $24.98 $25.00 |
| Aug 26, 2026 | $25.02 | $25.03 | $25.01 | $25.03 | $-0.01 | -0.02% | 3,240 | $25.02 | $25.01 $25.03 |