Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

22.83 -0.00 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.64 19.71 19.26 19.37 11,755 -0.26(-1.35%)
Jan 28, 2021 19.56 19.77 19.56 19.63 14,489 +0.20(+1.06%)
Jan 27, 2021 19.58 19.71 19.43 19.43 12,087 -0.42(-2.10%)
Jan 26, 2021 19.95 19.96 19.85 19.85 14,505 -0.16(-0.82%)
Jan 25, 2021 20.10 20.10 19.90 20.01 17,091 +0.08(+0.39%)
Jan 22, 2021 19.74 20.07 19.74 19.93 6,817 -0.11(-0.54%)
Jan 21, 2021 20.09 20.33 20.01 20.04 10,587 -0.16(-0.81%)
Jan 20, 2021 19.99 20.44 19.99 20.20 14,642 +0.14(+0.72%)
Jan 19, 2021 20.24 20.24 19.91 20.06 24,285 +0.06(+0.31%)
Jan 15, 2021 19.74 20.07 19.74 20.00 14,576 -0.05(-0.26%)
Jan 14, 2021 19.91 20.22 19.91 20.05 6,768 +0.14(+0.68%)
Jan 13, 2021 19.80 20.06 19.80 19.91 11,614 +0.00(+0.02%)
Jan 12, 2021 20.71 20.71 19.75 19.91 16,064 +0.20(+1.03%)
Jan 11, 2021 19.52 19.74 19.52 19.71 13,785 +0.03(+0.16%)
Jan 08, 2021 19.82 19.82 19.58 19.68 12,695 -0.08(-0.41%)
Jan 07, 2021 19.81 19.86 19.71 19.76 8,262 -0.00(-0.02%)
Jan 06, 2021 19.51 19.84 19.51 19.76 12,298 +0.32(+1.65%)
Jan 05, 2021 19.32 19.59 19.31 19.44 7,084 +0.22(+1.17%)
Jan 04, 2021 19.53 19.53 19.12 19.22 7,940 -0.20(-1.01%)
Dec 31, 2020 19.41 19.41 19.41 44,189 +0.02(+0.08%)
Dec 30, 2020 19.41 19.53 19.37 19.40 44,189 +0.18(+0.94%)
Dec 29, 2020 19.35 19.35 19.17 19.22 11,805 -0.16(-0.82%)
Dec 28, 2020 19.46 19.61 19.28 19.37 54,689 +0.03(+0.17%)
Dec 24, 2020 19.29 19.37 19.25 19.34 14,106 -0.02(-0.12%)
Dec 23, 2020 19.22 19.47 19.22 19.36 14,003 +0.10(+0.54%)
Dec 22, 2020 19.32 19.32 19.06 19.26 21,820 +0.03(+0.18%)
Dec 21, 2020 19.12 19.29 19.09 19.23 16,552 -0.25(-1.28%)
Dec 18, 2020 19.80 19.80 19.33 19.48 19,916 -0.26(-1.32%)
Dec 17, 2020 19.70 19.81 19.66 19.74 15,392 +0.03(+0.13%)
Dec 16, 2020 19.97 19.97 19.69 19.71 8,679 -0.12(-0.60%)
Dec 15, 2020 19.57 19.84 19.55 19.83 11,796 +0.44(+2.29%)
Dec 14, 2020 19.83 19.83 19.39 19.39 13,879 -0.28(-1.42%)
Dec 11, 2020 19.68 19.70 19.56 19.67 9,779 -0.11(-0.57%)
Dec 10, 2020 19.70 19.80 19.67 19.78 9,273 +0.17(+0.88%)
Dec 09, 2020 19.77 19.77 19.39 19.60 9,088 -0.02(-0.08%)
Dec 08, 2020 19.60 19.63 19.49 19.62 15,842 +0.04(+0.21%)
Dec 07, 2020 19.99 19.99 19.52 19.58 16,182 -0.19(-0.98%)
Dec 04, 2020 19.62 19.79 19.60 19.77 13,357 +0.46(+2.39%)
Dec 03, 2020 19.21 19.40 19.21 19.31 20,007 +0.22(+1.14%)
Dec 02, 2020 19.06 19.19 18.99 19.09 16,697 +0.07(+0.35%)
Dec 01, 2020 18.82 19.15 18.82 19.03 13,395 +0.34(+1.83%)
Nov 30, 2020 19.08 19.08 18.68 18.68 15,780 -0.55(-2.87%)
Nov 27, 2020 19.42 19.42 19.22 19.24 7,752 -0.19(-0.96%)
Nov 25, 2020 19.33 19.61 19.23 19.42 11,091 -0.10(-0.51%)
Nov 24, 2020 19.77 19.77 19.29 19.52 36,559 +0.55(+2.89%)
Nov 23, 2020 18.33 18.97 18.33 18.97 10,045 +0.67(+3.66%)
Nov 20, 2020 18.28 18.34 18.22 18.30 11,210 -0.05(-0.26%)
Nov 19, 2020 18.12 18.35 18.10 18.35 8,388 +0.15(+0.80%)
Nov 18, 2020 18.60 18.64 18.21 18.21 8,437 -0.26(-1.40%)
Nov 17, 2020 18.30 18.50 18.11 18.47 11,494 +0.08(+0.41%)
Nov 16, 2020 18.36 18.40 18.28 18.39 7,978 +0.51(+2.88%)
Nov 13, 2020 17.41 17.91 17.41 17.88 9,063 +0.50(+2.88%)
Nov 12, 2020 17.73 17.73 17.25 17.37 11,506 -0.39(-2.17%)
Nov 11, 2020 17.91 17.92 17.69 17.76 8,640 -0.13(-0.75%)
Nov 10, 2020 17.45 17.90 17.45 17.89 13,960 +0.52(+3.00%)
Nov 09, 2020 17.39 17.78 17.33 17.37 10,709 +1.20(+7.44%)
Nov 06, 2020 16.32 16.32 16.16 16.17 3,220 -0.17(-1.03%)
Nov 05, 2020 16.25 16.40 16.25 16.34 9,352 +0.30(+1.86%)
Nov 04, 2020 16.18 16.29 16.04 16.04 5,816 -0.24(-1.50%)
Nov 03, 2020 16.26 16.30 16.18 16.29 8,501 +0.30(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.