RJCA
RJ ClariVest Capital Appreciation ETF
stockNYSEETF
At CloseOct 1, 2026 1:20:30 PM EDT
74.37USD-0.548%(-0.41)519
RJCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 75.05 | 75.47 | 75.05 | 75.34 | +1.127% | 3,502 | 0.000% |
| 2026-10-01 | 74.42 | 74.62 | 74.20 | 74.50 | +0.269% | 6,504 | +1.127% |
| 2026-09-30 | 74.75 | 74.93 | 74.30 | 74.30 | +0.064% | 5,617 | +1.399% |
| 2026-09-29 | 74.43 | 74.51 | 74.10 | 74.25 | -0.006% | 3,852 | +1.464% |
| 2026-09-28 | 74.16 | 74.52 | 74.15 | 74.26 | -0.881% | 3,666 | +1.458% |
| 2026-09-25 | 74.62 | 74.96 | 74.62 | 74.92 | +0.580% | 17,426 | +0.564% |
| 2026-09-24 | 73.72 | 74.56 | 73.72 | 74.49 | +0.150% | 14,442 | +1.147% |
| 2026-09-23 | 75.05 | 75.09 | 74.26 | 74.37 | -1.016% | 5,521 | +1.298% |
| 2026-09-22 | 75.14 | 75.24 | 74.94 | 75.14 | +0.378% | 8,203 | +0.269% |
| 2026-09-21 | 74.28 | 74.97 | 74.07 | 74.85 | +2.386% | 8,970 | +0.648% |
| 2026-09-18 | 72.87 | 73.11 | 72.71 | 73.11 | +0.329% | 13,588 | +3.050% |
| 2026-09-17 | 72.66 | 72.87 | 72.66 | 72.87 | +1.895% | 4,163 | +3.389% |
| 2026-09-16 | 71.24 | 72.20 | 71.09 | 71.51 | +0.076% | 6,983 | +5.349% |
| 2026-09-15 | 71.45 | 71.80 | 71.44 | 71.46 | -0.376% | 5,351 | +5.429% |
| 2026-09-14 | 71.36 | 72.06 | 71.22 | 71.73 | -1.137% | 10,554 | +5.032% |
| 2026-09-11 | 72.49 | 72.84 | 72.49 | 72.56 | +1.000% | 28,037 | +3.838% |
| 2026-09-10 | 71.66 | 72.11 | 71.66 | 71.84 | -0.861% | 5,119 | +4.876% |
| 2026-09-09 | 72.71 | 72.75 | 72.37 | 72.46 | -0.324% | 22,905 | +3.973% |
| 2026-09-08 | 72.95 | 72.96 | 72.51 | 72.70 | -0.482% | 10,353 | +3.636% |
| 2026-09-04 | 72.84 | 73.18 | 72.84 | 73.05 | +0.248% | 7,770 | +3.137% |
| 2026-09-03 | 71.79 | 73.04 | 71.79 | 72.87 | +1.347% | 54,204 | +3.392% |
| 2026-09-02 | 71.17 | 71.98 | 71.17 | 71.90 | +0.626% | 10,927 | +4.786% |
| 2026-09-01 | 71.41 | 71.98 | 71.22 | 71.45 | -1.076% | 12,784 | +5.441% |
| 2026-08-31 | 72.24 | 72.24 | 71.89 | 72.23 | -0.057% | 9,899 | +4.306% |
| 2026-08-28 | 73.04 | 73.13 | 72.21 | 72.27 | -0.796% | 7,564 | +4.247% |
| 2026-08-27 | 72.69 | 72.93 | 72.50 | 72.85 | +1.750% | 11,568 | +3.417% |
| 2026-08-26 | 71.04 | 71.78 | 71.04 | 71.60 | +0.042% | 13,578 | +5.227% |
| 2026-08-25 | 71.39 | 71.57 | 71.39 | 71.57 | +0.734% | 4,288 | +5.271% |
| 2026-08-24 | 71.34 | 71.34 | 70.87 | 71.05 | -0.998% | 7,908 | +6.044% |
| 2026-08-21 | 71.53 | 71.85 | 71.44 | 71.76 | +0.590% | 8,620 | +4.986% |
| 2026-08-20 | 72.11 | 72.11 | 71.26 | 71.34 | -0.667% | 8,356 | +5.605% |
| 2026-08-19 | 72.65 | 72.65 | 71.82 | 71.82 | -0.631% | 6,229 | +4.901% |
| 2026-08-18 | 72.15 | 72.68 | 72.15 | 72.28 | -1.567% | 28,410 | +4.239% |
| 2026-08-17 | 73.54 | 73.85 | 73.43 | 73.43 | -0.024% | 7,147 | +2.605% |
| 2026-08-14 | 74.10 | 74.10 | 73.29 | 73.44 | -0.108% | 15,131 | +2.580% |
| 2026-08-13 | 73.67 | 73.73 | 73.45 | 73.52 | +0.865% | 14,422 | +2.469% |
| 2026-08-12 | 73.06 | 73.14 | 72.89 | 72.89 | +0.811% | 8,229 | +3.356% |
| 2026-08-11 | 72.65 | 72.91 | 72.22 | 72.31 | -0.465% | 5,024 | +4.194% |
| 2026-08-10 | 73.09 | 73.23 | 72.64 | 72.64 | -0.550% | 62,704 | +3.709% |
| 2026-08-07 | 73.09 | 73.16 | 72.67 | 73.05 | +0.893% | 15,446 | +3.139% |
| 2026-08-06 | 72.37 | 73.02 | 72.37 | 72.40 | -0.630% | 99,145 | +4.060% |
| 2026-08-05 | 73.65 | 73.65 | 72.78 | 72.86 | +0.120% | 4,499 | +3.404% |
| 2026-08-04 | 70.92 | 73.04 | 70.92 | 72.77 | +2.894% | 129,317 | +3.528% |
| 2026-08-03 | 70.47 | 71.05 | 70.47 | 70.72 | 0.000% | 11,354 | +6.525% |