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

RJVI
RJ Eagle Vertical Income ETF
stock NYSE ETF

At Close
Sep 30, 2026 11:46:19 AM EDT
24.02USD0.000%(+24.02)509
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
23.97USD-0.208%(-0.05)25,003
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-01		23.960023.990023.960023.9900+0.209%25,6770.000%
2026-09-30		24.000024.020023.940023.9400-0.581%6,651+0.209%
2026-09-29		24.060024.080024.040024.0800-0.195%1,811-0.374%
2026-09-28		24.150024.150024.080024.1270-0.569%2,627-0.568%
2026-09-25		24.255024.280024.180024.2650+0.124%7,313-1.133%
2026-09-24		24.360024.360024.235024.2350-0.452%3,570-1.011%
2026-09-23		24.510024.510024.340024.3450-0.835%8,168-1.458%
2026-09-22		24.530024.550024.470024.5500-0.020%10,104-2.281%
2026-09-21		24.570024.580024.550024.5550-0.044%8,493-2.301%
2026-09-18		24.530024.584024.525024.5657-0.143%28,811-2.344%
2026-09-17		24.600024.620024.550024.6010+0.393%4,921-2.484%
2026-09-16		24.610024.640024.500024.5047-0.262%17,594-2.100%
2026-09-15		24.540024.570024.540024.5690-0.085%1,132-2.357%
2026-09-14		24.589924.620024.589924.5900+0.081%804-2.440%
2026-09-11		24.580024.580024.570024.5700+0.138%1,629-2.361%
2026-09-10		24.550024.550024.490024.5362-0.623%3,479-2.226%
2026-09-09		24.650024.690024.610024.6900-0.202%1,905-2.835%
2026-09-08		24.750024.750024.740024.7400-0.154%7,424-3.032%
2026-09-04		24.820024.820024.778224.7782-0.189%4,885-3.181%
2026-09-03		24.840024.840024.825024.8250+0.222%1,989-3.364%
2026-09-02		24.760024.790024.760024.7700+0.061%2,378-3.149%
2026-09-01		24.810024.810024.755024.7550-0.266%4,828-3.090%
2026-08-31		24.810024.830024.810024.8211-0.437%15,543-3.348%
2026-08-28		24.990024.990024.930024.9300-0.260%523-3.771%
2026-08-27		24.975024.995024.975024.9950-0.120%1,891-4.021%
2026-08-26		25.020025.025025.010025.0250-0.020%3,240-4.136%
2026-08-25		24.960025.030024.960025.0300+0.381%1,577-4.155%
2026-08-24		24.929924.940024.920024.9350+0.161%537-3.790%
2026-08-21		24.900024.900024.895024.8950-0.042%10,844-3.635%
2026-08-20		24.910024.940024.905524.9055-0.266%2,158-3.676%
2026-08-19		24.990025.000024.971924.9719+0.391%2,167-3.932%
2026-08-18		24.840024.880024.840024.8747+0.218%1,602-3.557%
2026-08-17		24.880024.880024.820724.8207-0.284%144-3.347%
2026-08-14		24.930024.930024.890024.8915-0.194%1,238-3.622%
2026-08-13		24.940024.940024.940024.9400+0.281%110-3.809%
2026-08-12		24.890024.890024.870024.8700+0.101%2,487-3.538%
2026-08-11		24.860024.860024.840024.8450+0.017%11,071-3.441%
2026-08-10		24.890024.890024.840824.8408-0.238%2,788-3.425%
2026-08-07		24.920024.920024.900024.9000+0.161%1,214-3.655%
2026-08-06		24.880024.885024.860024.8600-0.301%3,718-3.500%
2026-08-05		24.945024.950024.935024.9350-0.088%2,906-3.790%
2026-08-04		24.860024.957024.860024.9570+0.532%1,553-3.875%
2026-08-03		24.820024.850024.760024.8250+0.140%4,082-3.364%
2026-07-31		24.780024.790424.740024.7904-0.304%3,353-3.229%
2026-07-30		24.880024.880024.840024.8660-0.101%120,764-3.523%
2026-07-29		24.980024.980024.891124.8911-0.396%21,372-3.620%
2026-07-28		24.990024.990024.990024.9900+0.449%99-4.002%
2026-07-27		24.880024.890024.878324.8783+0.134%442-3.571%
2026-07-24		24.840024.860024.830024.8450+0.141%2,248-3.441%
2026-07-23		24.800024.810024.800024.8100-0.261%4,236-3.305%
2026-07-22		24.860024.900024.860024.8750+0.040%2,205-3.558%
2026-07-21		24.865024.865024.865024.8650-0.242%105-3.519%
2026-07-20		24.940024.940024.910024.9253-0.319%6,298-3.752%
2026-07-17		25.070025.070025.000025.0050+0.041%2,256-4.059%
2026-07-16		24.905024.994824.905024.9948+0.280%3,661-4.020%
2026-07-15		24.940024.940024.910024.9250+0.141%3,849-3.751%
2026-07-14		24.859424.890024.859424.8900-0.080%996-3.616%
2026-07-13		24.930024.940024.910024.9100-0.220%8,998-3.693%
2026-07-10		24.965024.965024.965024.9650-0.008%110-3.905%
2026-07-09		24.940024.979024.940024.9671+0.028%4,331-3.914%
2026-07-08		24.960024.960024.960024.9600-0.319%6-3.886%
2026-07-07		25.045025.120024.980025.0400-0.140%11,047-4.193%
2026-07-06		25.030025.075025.030025.07500.000%310-4.327%
2026-07-02		25.075025.075025.075025.0750+0.451%15-4.327%
2026-07-01		24.962424.962424.962424.9624-0.409%9-3.895%
2026-06-30		25.095025.115025.065025.0650-0.517%12,445-4.289%
2026-06-29		25.190025.195225.160025.1952+0.029%1,857-4.783%
2026-06-26		25.180025.230025.180025.1878+0.130%3,092-4.755%
2026-06-25		25.155025.155025.155025.1550+0.119%0-4.631%
2026-06-24		25.140025.140025.125025.1250+0.221%400-4.517%
2026-06-23		25.069525.069525.069525.0695+0.258%0-4.306%
2026-06-22		25.005025.005025.005025.0050-0.160%44-4.059%
2026-06-18		25.170025.170025.045025.0450+0.100%895-4.212%
2026-06-17		25.170025.170025.010025.0200-0.537%10,120-4.117%
2026-06-16		25.160025.170025.155025.1550+0.073%3,336-4.631%
2026-06-15		25.190025.190025.136725.1367+0.007%5,287-4.562%
2026-06-12		25.130025.150025.130025.1350+0.080%3,088-4.555%
2026-06-11		25.020025.115025.020025.1150+0.561%522-4.479%
2026-06-10		24.974924.974924.974924.9749-0.093%0-3.944%
2026-06-09		24.990025.005024.980024.9981+0.313%1,480-4.033%
2026-06-08		24.920024.940024.920024.9200-0.240%1,600-3.732%
2026-06-05		25.000025.040024.980024.9800-0.399%1,329-3.963%
2026-06-04		25.090025.090025.080025.0800+0.220%320-4.346%
2026-06-03		25.030025.030025.025025.0250-0.279%1,996-4.136%
2026-06-02		25.050025.100025.050025.0950+0.320%1,685-4.403%
2026-06-01		25.000025.015025.000025.0150-0.254%163-4.098%
2026-05-29		25.095025.110025.078625.0786-0.244%1,100-4.341%
2026-05-28		25.140025.140025.140025.1400+0.123%0-4.574%
2026-05-27		25.130025.140025.109125.1091+0.056%2,151-4.457%
2026-05-26		25.095025.095025.095025.0950+0.052%93-4.403%
2026-05-22		25.081925.081925.081925.0819+0.278%12-4.353%
2026-05-21		24.910025.020024.910025.0123+0.230%8,382-4.087%
2026-05-20		24.950024.955024.950024.9550+0.391%466-3.867%
2026-05-19		24.857924.857924.857924.8579-0.309%0-3.491%
2026-05-18		24.935024.935024.935024.9350+0.040%0-3.790%
2026-05-15		24.950024.950024.925024.9250-0.514%250-3.751%
2026-05-14		25.070025.070025.053725.0537+0.335%100-4.246%
2026-05-13		24.970024.970024.970024.9700-0.060%0-3.925%
2026-05-12		24.960024.985024.960024.9850+0.002%122-3.982%
2026-05-11		24.990024.990024.984524.9845+0.038%1,600-3.980%
2026-05-08		25.000025.020024.940024.9750+0.160%6,188-3.944%
2026-05-07		25.010025.010024.935024.9350-0.397%641-3.790%
2026-05-06		25.040025.080025.020025.0344+0.278%3,605-4.172%
2026-05-05		24.960024.970024.960024.9650+0.241%1,101-3.905%
2026-05-04		24.905024.905024.905024.9050-0.400%52-3.674%
2026-05-01		25.040025.060025.005025.0050+0.084%860-4.059%
2026-04-30		24.880025.009924.880024.9840+0.076%3,807-3.979%
2026-04-29		24.980024.980024.965024.9650-0.319%1,278-3.905%
2026-04-28		25.030025.059625.030025.0450-0.040%13,234-4.212%
2026-04-27		25.055025.055025.055025.0550-0.398%64-4.251%
2026-04-24		25.155025.190025.130025.1550+0.070%5,600-4.631%
2026-04-23		25.120025.160025.120025.1374+0.066%5,182-4.565%
2026-04-22		25.120925.120925.120925.1209+0.106%0.039-4.502%
2026-04-21		25.094325.094325.094325.0943-0.380%0-4.401%
2026-04-20		25.210025.210025.190125.1901-0.059%542-4.764%
2026-04-17		25.130025.230025.130025.2050+0.619%1,220-4.820%
2026-04-16		25.140025.140125.050025.0500-0.239%3,861-4.232%
2026-04-15		25.110025.110025.110025.1100-0.139%300-4.460%
2026-04-14		25.160025.160025.145025.1450+0.070%4,400-4.593%
2026-04-13		25.070025.130025.070025.1274+0.089%2,912-4.527%
2026-04-10		25.100025.105025.100025.1050-0.199%4,123-4.441%
2026-04-09		25.110025.170025.109925.1550+0.206%3,523-4.631%
2026-04-08		25.110025.110025.090025.1032+0.353%2,762-4.434%
2026-04-07		24.990025.015024.990025.0150+0.120%1,200-4.098%
2026-04-06		25.020025.020024.970024.9850+0.020%4,551-3.982%
2026-04-02		24.980024.980024.980024.9800+0.261%401-3.963%
2026-04-01		24.920024.950024.915024.9150-0.045%927-3.713%
2026-03-31		24.926224.926224.926224.9262+0.186%0-3.756%
2026-03-30		24.880024.880024.880024.8800+0.141%0-3.577%
2026-03-27		24.820024.845024.820024.8450-0.281%270-3.441%
2026-03-26		24.965024.965024.915024.9150-0.300%1,080-3.713%
2026-03-25		25.010025.010024.990024.9900+0.260%1,270-4.002%
2026-03-24		24.975024.975024.925224.9252-0.110%100-3.752%
2026-03-23		24.940024.952624.940024.9526+0.510%420-3.858%
2026-03-20		24.940024.940024.826024.8260-0.874%6,233-3.367%
2026-03-19		24.990025.050024.990025.0450+0.106%635-4.212%
2026-03-18		25.090025.090025.018525.0185-0.552%200-4.111%
2026-03-17		25.170025.170025.157425.1574+0.315%3,000-4.640%
2026-03-16		25.080025.080025.040025.0785+0.455%4,601-4.340%
2026-03-13		24.980024.980024.965024.9650-0.212%1,059-3.905%
2026-03-12		25.030025.030025.018025.0180-0.426%3,000-4.109%
2026-03-11		25.140025.140025.125025.1250-0.633%793-4.517%
2026-03-10		25.285025.285025.285025.2850-0.329%0-5.122%
2026-03-09		25.340025.368525.290025.3685+0.174%4,990-5.434%
2026-03-06		25.360025.360025.324425.3244-0.317%2,181-5.269%
2026-03-05		25.420025.420025.405025.4050-0.597%183-5.570%
2026-03-04		25.540025.557525.540025.5575+0.069%1,242-6.133%
2026-03-03		25.490025.540025.480025.5400-0.078%9,140-6.069%
2026-03-02		25.500025.560025.500025.5600-0.254%8,384-6.142%
2026-02-27		25.620025.625025.620025.6250-0.097%299-6.380%
2026-02-26		25.640025.650025.640025.6500+0.098%5,479-6.472%
2026-02-25		25.620025.650025.620025.62500.000%1,108-6.380%
2026-02-24		25.620025.630025.620025.6250-0.039%1,485-6.380%
2026-02-23		25.660025.660025.635025.6350+0.059%12,767-6.417%
2026-02-20		25.590025.620025.590025.6200+0.176%2,552-6.362%
2026-02-19		25.580025.580025.575025.5750+0.059%1,261-6.197%
2026-02-18		25.585025.585025.560025.5600-0.193%125-6.142%
2026-02-17		25.620025.620025.609325.6093-0.100%3,541-6.323%
2026-02-13		25.610025.680025.610025.6350+0.254%3,202-6.417%
2026-02-12		25.580025.590025.570025.5700+0.176%843-6.179%
2026-02-11		25.525025.525025.525025.5250+0.020%0-6.014%
2026-02-10		25.550025.550025.520025.5200+0.255%6,937-5.995%
2026-02-09		25.450025.480025.450025.4550+0.020%1,056-5.755%
2026-02-06		25.450025.450025.431025.4500+0.138%2,073-5.737%
2026-02-05		25.415025.415025.415025.4150+0.375%2-5.607%
2026-02-04		25.290025.320025.290025.32000.000%2,653-5.253%
2026-02-03		25.290025.320025.290025.3200+0.210%1,584-5.253%
2026-02-02		25.270025.270025.267025.2670+0.036%1,801-5.054%
2026-01-30		25.220025.260025.220025.2578-0.140%21,701-5.019%
2026-01-29		25.280025.293225.280025.2932+0.250%500-5.152%
2026-01-28		25.220025.230225.210125.2302-0.066%15,131-4.916%
2026-01-27		25.260025.260025.246825.2468+0.035%12,407-4.978%
2026-01-26		25.238025.238025.238025.2380+0.167%9-4.945%
2026-01-23		25.195925.195925.195925.1959-0.036%0-4.786%
2026-01-22		25.205025.205025.205025.2050+0.199%1-4.820%
2026-01-21		25.090025.155025.080025.1550+0.519%1,621-4.631%
2026-01-20		25.010025.030025.010025.0250-0.517%3,684-4.136%
2026-01-16		25.160025.160025.155025.1550-0.119%852-4.631%
2026-01-15		25.190025.190025.180025.1850+0.099%4,969-4.745%
2026-01-14		25.100025.160025.100025.1600+0.359%2,100-4.650%
2026-01-13		25.060025.070025.060025.0700+0.153%2,094-4.308%
2026-01-12		25.031725.031725.031725.0317-0.093%48-4.162%
2026-01-09		25.055025.055025.055025.0550+0.180%0-4.251%
2026-01-08		25.010025.010025.010025.0100-0.140%0-4.078%
2026-01-07		25.040025.049225.040025.0450+0.060%2,845-4.212%
2026-01-06		24.980025.030024.980025.0300+0.040%6,734-4.155%
2026-01-05		25.000025.020125.000025.0201+0.221%7,442-4.117%
2026-01-02		24.965024.965024.965024.9650-0.019%71-3.905%
2025-12-31		25.010025.010024.969824.9698-0.617%486-3.924%
2025-12-30		25.120025.124725.120025.1247-0.074%1,000-4.516%
2025-12-29		25.140025.150025.140025.1433+0.073%4,851-4.587%
2025-12-26		25.130025.130025.125025.1250+0.060%2,675-4.517%
2025-12-24		25.070025.110025.070025.1100+0.300%12,078-4.460%
2025-12-23		25.030025.050025.030025.0350+0.004%1,190-4.174%
2025-12-22		25.010025.039825.010025.0339+0.017%3,990-4.170%
2025-12-19		25.020025.040025.020025.0297-0.073%6,043-4.154%
2025-12-18		25.050025.085025.030025.0479+0.192%7,478-4.224%
2025-12-17		25.000025.000024.980025.0000+0.040%501-4.040%
2025-12-16		24.960025.000024.960024.9900-0.060%783-4.002%
2025-12-15		25.050025.055024.990025.0050+0.020%1,232-4.059%
2025-12-12		24.980025.010024.961625.0000-0.078%6,000-4.040%
2025-12-11		25.070025.070025.019525.0195-0.102%1,550-4.115%
2025-12-10		24.980025.045024.980025.0450+0.188%800-4.212%
2025-12-09		25.030025.030024.998024.9980-0.108%5,354-4.032%
2025-12-08		25.010025.030025.010025.0250-0.100%4,500-4.136%
2025-12-05		25.050025.050025.050025.0500-0.064%1,550-4.232%
2025-12-04		25.070025.070025.066025.0660-0.072%1,670-4.293%
2025-12-03		25.090025.100025.084125.0841+0.236%97,754-4.362%
2025-12-02		25.025025.025025.025025.0250-0.068%1-4.136%
2025-12-01		25.060025.060025.042025.0420-0.509%24,376-4.201%
2025-11-28		25.170025.170025.170025.1700-0.249%12-4.688%
2025-11-26		25.232925.232925.232925.2329+0.295%50-4.926%
2025-11-25		25.150025.158825.110025.1588+0.294%929-4.646%
2025-11-24		25.060025.085025.040025.0850+0.240%996-4.365%
2025-11-21		25.000025.040025.000025.0250+0.297%24,590-4.136%
2025-11-20		24.980024.980024.930024.9510+0.140%5,225-3.852%
2025-11-19		24.916024.916024.916024.9160-0.171%74-3.716%
2025-11-18		24.958824.958824.958824.9588+0.095%116-3.882%
2025-11-17		24.975024.990024.935024.9350-0.072%1,695-3.790%
2025-11-14		24.952924.952924.952924.9529-0.106%1,422-3.859%
2025-11-13		25.030025.030024.979324.9793-0.362%2,712-3.960%
2025-11-12		25.070025.070025.060025.0700+0.481%9,630-4.308%
2025-11-10		24.950024.960024.920024.9500+0.129%5,260-3.848%
2025-11-07		24.870024.920024.870024.9179+0.158%3,179-3.724%
2025-11-06		24.870024.890024.870024.8787+0.218%1,295-3.572%
2025-11-05		24.840024.840024.824724.8247-0.086%313-3.362%
2025-11-04		24.870024.870024.800024.8461-0.036%457-3.446%
2025-11-03		24.840024.855024.840024.8550-0.266%2,210-3.480%
2025-10-31		24.950024.950024.900024.9214-0.414%4,368-3.737%
2025-10-30		25.040025.040025.020025.0251-0.832%28,937-4.136%
2025-10-28		25.230025.235025.230025.2350-0.610%8,746-4.934%
2025-10-27		25.180025.410025.180025.3900+0.814%5,353-5.514%
2025-10-24		25.150025.185025.150025.1850+0.259%3,000-4.745%
2025-10-23		25.140025.150025.120025.1200-0.278%5,194-4.498%
2025-10-22		25.150025.190025.150025.1900-0.013%1,083-4.764%
2025-10-21		25.190025.193425.190025.1934+0.073%149-4.777%
2025-10-20		25.160025.175025.130025.1750+0.239%1,700-4.707%
2025-10-17		25.080025.115025.040025.1150+0.080%525-4.479%
2025-10-16		25.060025.095025.050025.0950+0.120%1,478-4.403%
2025-10-15		25.089325.130025.065025.0650+0.057%7,944-4.289%
2025-10-14		25.080025.080024.960025.0507+0.203%5,229-4.234%
2025-10-13		24.960024.999924.960024.9999+0.156%3,505-4.040%
2025-10-10		24.985524.985524.950024.9610+0.004%4,129-3.890%
2025-10-09		24.980025.000024.940024.9600-0.180%2,188-3.886%
2025-10-08		25.012025.170025.000025.0050-0.040%9,914-4.059%
2025-10-07		25.010025.040025.010025.0150+0.120%4,011-4.098%
2025-10-06		25.040025.040024.985024.9850-0.279%2,297-3.982%
2025-10-03		25.050025.080025.050025.0550-0.087%2,095-4.251%
2025-10-02		25.070025.150025.060025.07690.000%82,909-4.334%


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