Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

RJVI
RJ Eagle Vertical Income ETF
stock NYSE ETF

At Close
0.00USD0.000%(0.00)83,959
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 29, 2026 4:10:30 PM EDT
24.89USD0.000%(+24.89)3
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-29		24.980024.980024.891124.8911-0.396%21,3720.000%
2026-07-28		24.990024.990024.990024.9900+0.449%99-0.396%
2026-07-27		24.880024.890024.878324.8783+0.134%442+0.051%
2026-07-24		24.840024.860024.830024.8450+0.141%2,248+0.186%
2026-07-23		24.800024.810024.800024.8100-0.261%4,236+0.327%
2026-07-22		24.860024.900024.860024.8750+0.040%2,205+0.065%
2026-07-21		24.865024.865024.865024.8650-0.242%105+0.105%
2026-07-20		24.940024.940024.910024.9253-0.319%6,298-0.137%
2026-07-17		25.070025.070025.000025.0050+0.041%2,256-0.456%
2026-07-16		24.905024.994824.905024.9948+0.280%3,661-0.415%
2026-07-15		24.940024.940024.910024.9250+0.141%3,849-0.136%
2026-07-14		24.859424.890024.859424.8900-0.080%996+0.004%
2026-07-13		24.930024.940024.910024.9100-0.220%8,998-0.076%
2026-07-10		24.965024.965024.965024.9650-0.008%110-0.296%
2026-07-09		24.940024.979024.940024.9671+0.028%4,331-0.304%
2026-07-08		24.960024.960024.960024.9600-0.319%6-0.276%
2026-07-07		25.045025.120024.980025.0400-0.140%11,047-0.595%
2026-07-06		25.030025.075025.030025.07500.000%310-0.733%
2026-07-02		25.075025.075025.075025.0750+0.451%15-0.733%
2026-07-01		24.962424.962424.962424.9624-0.409%9-0.286%
2026-06-30		25.095025.115025.065025.0650-0.517%12,445-0.694%
2026-06-29		25.190025.195225.160025.1952+0.029%1,857-1.207%
2026-06-26		25.180025.230025.180025.1878+0.130%3,092-1.178%
2026-06-25		25.155025.155025.155025.1550+0.119%0-1.049%
2026-06-24		25.140025.140025.125025.1250+0.221%400-0.931%
2026-06-23		25.069525.069525.069525.0695+0.258%0-0.712%
2026-06-22		25.005025.005025.005025.0050-0.160%44-0.456%
2026-06-18		25.170025.170025.045025.0450+0.100%895-0.614%
2026-06-17		25.170025.170025.010025.0200-0.537%10,120-0.515%
2026-06-16		25.160025.170025.155025.1550+0.073%3,336-1.049%
2026-06-15		25.190025.190025.136725.1367+0.007%5,287-0.977%
2026-06-12		25.130025.150025.130025.1350+0.080%3,088-0.970%
2026-06-11		25.020025.115025.020025.1150+0.561%522-0.891%
2026-06-10		24.974924.974924.974924.9749-0.093%0-0.336%
2026-06-09		24.990025.005024.980024.9981+0.313%1,480-0.428%
2026-06-08		24.920024.940024.920024.9200-0.240%1,600-0.116%
2026-06-05		25.000025.040024.980024.9800-0.399%1,329-0.356%
2026-06-04		25.090025.090025.080025.0800+0.220%320-0.753%
2026-06-03		25.030025.030025.025025.0250-0.279%1,996-0.535%
2026-06-02		25.050025.100025.050025.0950+0.320%1,685-0.813%
2026-06-01		25.000025.015025.000025.0150-0.254%163-0.495%
2026-05-29		25.095025.110025.078625.0786-0.244%1,100-0.748%
2026-05-28		25.140025.140025.140025.1400+0.123%0-0.990%
2026-05-27		25.130025.140025.109125.1091+0.056%2,151-0.868%
2026-05-26		25.095025.095025.095025.0950+0.052%93-0.813%
2026-05-22		25.081925.081925.081925.0819+0.278%12-0.761%
2026-05-21		24.910025.020024.910025.0123+0.230%8,382-0.485%
2026-05-20		24.950024.955024.950024.9550+0.391%466-0.256%
2026-05-19		24.857924.857924.857924.8579-0.309%0+0.134%
2026-05-18		24.935024.935024.935024.9350+0.040%0-0.176%
2026-05-15		24.950024.950024.925024.9250-0.514%250-0.136%
2026-05-14		25.070025.070025.053725.0537+0.335%100-0.649%
2026-05-13		24.970024.970024.970024.9700-0.060%0-0.316%
2026-05-12		24.960024.985024.960024.9850+0.002%122-0.376%
2026-05-11		24.990024.990024.984524.9845+0.038%1,600-0.374%
2026-05-08		25.000025.020024.940024.9750+0.160%6,188-0.336%
2026-05-07		25.010025.010024.935024.9350-0.397%641-0.176%
2026-05-06		25.040025.080025.020025.0344+0.278%3,605-0.572%
2026-05-05		24.960024.970024.960024.9650+0.241%1,101-0.296%
2026-05-04		24.905024.905024.905024.9050-0.400%52-0.056%
2026-05-01		25.040025.060025.005025.0050+0.084%860-0.456%
2026-04-30		24.880025.009924.880024.9840+0.076%3,807-0.372%
2026-04-29		24.980024.980024.965024.9650-0.319%1,278-0.296%
2026-04-28		25.030025.059625.030025.0450-0.040%13,234-0.614%
2026-04-27		25.055025.055025.055025.0550-0.398%64-0.654%
2026-04-24		25.155025.190025.130025.1550+0.070%5,600-1.049%
2026-04-23		25.120025.160025.120025.1374+0.066%5,182-0.980%
2026-04-22		25.120925.120925.120925.1209+0.106%0.039-0.915%
2026-04-21		25.094325.094325.094325.0943-0.380%0-0.810%
2026-04-20		25.210025.210025.190125.1901-0.059%542-1.187%
2026-04-17		25.130025.230025.130025.2050+0.619%1,220-1.245%
2026-04-16		25.140025.140125.050025.0500-0.239%3,861-0.634%
2026-04-15		25.110025.110025.110025.1100-0.139%300-0.872%
2026-04-14		25.160025.160025.145025.1450+0.070%4,400-1.010%
2026-04-13		25.070025.130025.070025.1274+0.089%2,912-0.940%
2026-04-10		25.100025.105025.100025.1050-0.199%4,123-0.852%
2026-04-09		25.110025.170025.109925.1550+0.206%3,523-1.049%
2026-04-08		25.110025.110025.090025.1032+0.353%2,762-0.845%
2026-04-07		24.990025.015024.990025.0150+0.120%1,200-0.495%
2026-04-06		25.020025.020024.970024.9850+0.020%4,551-0.376%
2026-04-02		24.980024.980024.980024.9800+0.261%401-0.356%
2026-04-01		24.920024.950024.915024.9150-0.045%927-0.096%
2026-03-31		24.926224.926224.926224.9262+0.186%0-0.141%
2026-03-30		24.880024.880024.880024.8800+0.141%0+0.045%
2026-03-27		24.820024.845024.820024.8450-0.281%270+0.186%
2026-03-26		24.965024.965024.915024.9150-0.300%1,080-0.096%
2026-03-25		25.010025.010024.990024.9900+0.260%1,270-0.396%
2026-03-24		24.975024.975024.925224.9252-0.110%100-0.137%
2026-03-23		24.940024.952624.940024.9526+0.510%420-0.246%
2026-03-20		24.940024.940024.826024.8260-0.874%6,233+0.262%
2026-03-19		24.990025.050024.990025.0450+0.106%635-0.614%
2026-03-18		25.090025.090025.018525.0185-0.552%200-0.509%
2026-03-17		25.170025.170025.157425.1574+0.315%3,000-1.059%
2026-03-16		25.080025.080025.040025.0785+0.455%4,601-0.747%
2026-03-13		24.980024.980024.965024.9650-0.212%1,059-0.296%
2026-03-12		25.030025.030025.018025.0180-0.426%3,000-0.507%
2026-03-11		25.140025.140025.125025.1250-0.633%793-0.931%
2026-03-10		25.285025.285025.285025.2850-0.329%0-1.558%
2026-03-09		25.340025.368525.290025.3685+0.174%4,990-1.882%
2026-03-06		25.360025.360025.324425.3244-0.317%2,181-1.711%
2026-03-05		25.420025.420025.405025.4050-0.597%183-2.023%
2026-03-04		25.540025.557525.540025.5575+0.069%1,242-2.607%
2026-03-03		25.490025.540025.480025.5400-0.078%9,140-2.541%
2026-03-02		25.500025.560025.500025.5600-0.254%8,384-2.617%
2026-02-27		25.620025.625025.620025.6250-0.097%299-2.864%
2026-02-26		25.640025.650025.640025.6500+0.098%5,479-2.959%
2026-02-25		25.620025.650025.620025.62500.000%1,108-2.864%
2026-02-24		25.620025.630025.620025.6250-0.039%1,485-2.864%
2026-02-23		25.660025.660025.635025.6350+0.059%12,767-2.902%
2026-02-20		25.590025.620025.590025.6200+0.176%2,552-2.845%
2026-02-19		25.580025.580025.575025.5750+0.059%1,261-2.674%
2026-02-18		25.585025.585025.560025.5600-0.193%125-2.617%
2026-02-17		25.620025.620025.609325.6093-0.100%3,541-2.804%
2026-02-13		25.610025.680025.610025.6350+0.254%3,202-2.902%
2026-02-12		25.580025.590025.570025.5700+0.176%843-2.655%
2026-02-11		25.525025.525025.525025.5250+0.020%0-2.483%
2026-02-10		25.550025.550025.520025.5200+0.255%6,937-2.464%
2026-02-09		25.450025.480025.450025.4550+0.020%1,056-2.215%
2026-02-06		25.450025.450025.431025.4500+0.138%2,073-2.196%
2026-02-05		25.415025.415025.415025.4150+0.375%2-2.061%
2026-02-04		25.290025.320025.290025.32000.000%2,653-1.694%
2026-02-03		25.290025.320025.290025.3200+0.210%1,584-1.694%
2026-02-02		25.270025.270025.267025.2670+0.036%1,801-1.488%
2026-01-30		25.220025.260025.220025.2578-0.140%21,701-1.452%
2026-01-29		25.280025.293225.280025.2932+0.250%500-1.590%
2026-01-28		25.220025.230225.210125.2302-0.066%15,131-1.344%
2026-01-27		25.260025.260025.246825.2468+0.035%12,407-1.409%
2026-01-26		25.238025.238025.238025.2380+0.167%9-1.375%
2026-01-23		25.195925.195925.195925.1959-0.036%0-1.210%
2026-01-22		25.205025.205025.205025.2050+0.199%1-1.245%
2026-01-21		25.090025.155025.080025.1550+0.519%1,621-1.049%
2026-01-20		25.010025.030025.010025.0250-0.517%3,684-0.535%
2026-01-16		25.160025.160025.155025.1550-0.119%852-1.049%
2026-01-15		25.190025.190025.180025.1850+0.099%4,969-1.167%
2026-01-14		25.100025.160025.100025.1600+0.359%2,100-1.069%
2026-01-13		25.060025.070025.060025.0700+0.153%2,094-0.714%
2026-01-12		25.031725.031725.031725.0317-0.093%48-0.562%
2026-01-09		25.055025.055025.055025.0550+0.180%0-0.654%
2026-01-08		25.010025.010025.010025.0100-0.140%0-0.475%
2026-01-07		25.040025.049225.040025.0450+0.060%2,845-0.614%
2026-01-06		24.980025.030024.980025.0300+0.040%6,734-0.555%
2026-01-05		25.000025.020125.000025.0201+0.221%7,442-0.516%
2026-01-02		24.965024.965024.965024.9650-0.019%71-0.296%
2025-12-31		25.010025.010024.969824.9698-0.617%486-0.315%
2025-12-30		25.120025.124725.120025.1247-0.074%1,000-0.930%
2025-12-29		25.140025.150025.140025.1433+0.073%4,851-1.003%
2025-12-26		25.130025.130025.125025.1250+0.060%2,675-0.931%
2025-12-24		25.070025.110025.070025.1100+0.300%12,078-0.872%
2025-12-23		25.030025.050025.030025.0350+0.004%1,190-0.575%
2025-12-22		25.010025.039825.010025.0339+0.017%3,990-0.570%
2025-12-19		25.020025.040025.020025.0297-0.073%6,043-0.554%
2025-12-18		25.050025.085025.030025.0479+0.192%7,478-0.626%
2025-12-17		25.000025.000024.980025.0000+0.040%501-0.436%
2025-12-16		24.960025.000024.960024.9900-0.060%783-0.396%
2025-12-15		25.050025.055024.990025.0050+0.020%1,232-0.456%
2025-12-12		24.980025.010024.961625.0000-0.078%6,000-0.436%
2025-12-11		25.070025.070025.019525.0195-0.102%1,550-0.513%
2025-12-10		24.980025.045024.980025.0450+0.188%800-0.614%
2025-12-09		25.030025.030024.998024.9980-0.108%5,354-0.428%
2025-12-08		25.010025.030025.010025.0250-0.100%4,500-0.535%
2025-12-05		25.050025.050025.050025.0500-0.064%1,550-0.634%
2025-12-04		25.070025.070025.066025.0660-0.072%1,670-0.698%
2025-12-03		25.090025.100025.084125.0841+0.236%97,754-0.769%
2025-12-02		25.025025.025025.025025.0250-0.068%1-0.535%
2025-12-01		25.060025.060025.042025.0420-0.509%24,376-0.603%
2025-11-28		25.170025.170025.170025.1700-0.249%12-1.108%
2025-11-26		25.232925.232925.232925.2329+0.295%50-1.355%
2025-11-25		25.150025.158825.110025.1588+0.294%929-1.064%
2025-11-24		25.060025.085025.040025.0850+0.240%996-0.773%
2025-11-21		25.000025.040025.000025.0250+0.297%24,590-0.535%
2025-11-20		24.980024.980024.930024.9510+0.140%5,225-0.240%
2025-11-19		24.916024.916024.916024.9160-0.171%74-0.100%
2025-11-18		24.958824.958824.958824.9588+0.095%116-0.271%
2025-11-17		24.975024.990024.935024.9350-0.072%1,695-0.176%
2025-11-14		24.952924.952924.952924.9529-0.106%1,422-0.248%
2025-11-13		25.030025.030024.979324.9793-0.362%2,712-0.353%
2025-11-12		25.070025.070025.060025.0700+0.481%9,630-0.714%
2025-11-10		24.950024.960024.920024.9500+0.129%5,260-0.236%
2025-11-07		24.870024.920024.870024.9179+0.158%3,179-0.108%
2025-11-06		24.870024.890024.870024.8787+0.218%1,295+0.050%
2025-11-05		24.840024.840024.824724.8247-0.086%313+0.267%
2025-11-04		24.870024.870024.800024.8461-0.036%457+0.181%
2025-11-03		24.840024.855024.840024.8550-0.266%2,210+0.145%
2025-10-31		24.950024.950024.900024.9214-0.414%4,368-0.122%
2025-10-30		25.040025.040025.020025.0251-0.832%28,937-0.535%
2025-10-28		25.230025.235025.230025.2350-0.610%8,746-1.363%
2025-10-27		25.180025.410025.180025.3900+0.814%5,353-1.965%
2025-10-24		25.150025.185025.150025.1850+0.259%3,000-1.167%
2025-10-23		25.140025.150025.120025.1200-0.278%5,194-0.911%
2025-10-22		25.150025.190025.150025.1900-0.013%1,083-1.187%
2025-10-21		25.190025.193425.190025.1934+0.073%149-1.200%
2025-10-20		25.160025.175025.130025.1750+0.239%1,700-1.128%
2025-10-17		25.080025.115025.040025.1150+0.080%525-0.891%
2025-10-16		25.060025.095025.050025.0950+0.120%1,478-0.813%
2025-10-15		25.089325.130025.065025.0650+0.057%7,944-0.694%
2025-10-14		25.080025.080024.960025.0507+0.203%5,229-0.637%
2025-10-13		24.960024.999924.960024.9999+0.156%3,505-0.435%
2025-10-10		24.985524.985524.950024.9610+0.004%4,129-0.280%
2025-10-09		24.980025.000024.940024.9600-0.180%2,188-0.276%
2025-10-08		25.012025.170025.000025.0050-0.040%9,914-0.456%
2025-10-07		25.010025.040025.010025.0150+0.120%4,011-0.495%
2025-10-06		25.040025.040024.985024.9850-0.279%2,297-0.376%
2025-10-03		25.050025.080025.050025.0550-0.087%2,095-0.654%
2025-10-02		25.070025.150025.060025.07690.000%82,909-0.741%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC