Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

23.05 +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.03 21.11 21.03 21.07 6,245 -0.05(-0.22%)
Oct 28, 2022 20.86 21.13 20.86 21.12 22,702 +0.17(+0.82%)
Oct 27, 2022 20.98 21.16 20.95 20.95 7,635 +0.08(+0.37%)
Oct 26, 2022 20.84 21.00 20.80 20.87 6,690 +0.08(+0.37%)
Oct 25, 2022 20.31 20.82 20.31 20.79 8,537 +0.44(+2.19%)
Oct 24, 2022 20.39 20.43 20.32 20.35 2,361 -0.12(-0.60%)
Oct 21, 2022 20.31 20.53 20.13 20.47 31,998 +0.37(+1.85%)
Oct 20, 2022 20.39 20.39 20.08 20.10 1,704 +0.03(+0.14%)
Oct 19, 2022 20.18 20.28 20.03 20.07 4,649 -0.30(-1.47%)
Oct 18, 2022 20.38 20.38 20.25 20.37 6,438 +0.21(+1.06%)
Oct 17, 2022 20.20 20.28 20.10 20.15 11,069 +0.61(+3.12%)
Oct 14, 2022 20.10 20.20 19.54 19.54 9,964 -0.57(-2.84%)
Oct 13, 2022 19.41 20.19 19.41 20.11 37,766 +0.36(+1.80%)
Oct 12, 2022 19.79 19.86 19.75 19.76 4,330 -0.15(-0.74%)
Oct 11, 2022 19.80 20.10 19.70 19.90 7,286 +0.02(+0.11%)
Oct 10, 2022 19.98 20.05 19.88 19.88 11,172 -0.08(-0.41%)
Oct 07, 2022 20.16 20.16 19.90 19.96 33,633 -0.44(-2.17%)
Oct 06, 2022 20.59 20.67 20.35 20.41 150,304 -0.21(-1.03%)
Oct 05, 2022 20.80 20.80 20.42 20.62 15,573 -0.40(-1.90%)
Oct 04, 2022 20.83 21.16 20.83 21.02 3,418,164 +0.41(+1.98%)
Oct 03, 2022 20.39 20.72 20.39 20.61 5,558 +0.62(+3.08%)
Sep 30, 2022 19.91 20.26 19.91 20.00 16,513 +0.07(+0.38%)
Sep 29, 2022 19.98 20.05 19.80 19.92 17,125 -0.52(-2.52%)
Sep 28, 2022 20.18 20.52 20.10 20.44 12,335 +0.55(+2.74%)
Sep 27, 2022 20.08 20.09 19.80 19.89 5,790 -0.10(-0.48%)
Sep 26, 2022 20.31 20.48 19.84 19.99 35,169 -0.56(-2.73%)
Sep 23, 2022 20.82 20.82 20.39 20.55 12,530 -0.59(-2.78%)
Sep 22, 2022 21.14 21.22 21.10 21.14 6,923 -0.17(-0.78%)
Sep 21, 2022 21.63 21.67 21.30 21.30 7,515 -0.15(-0.72%)
Sep 20, 2022 21.64 21.64 21.33 21.46 5,257 -0.37(-1.69%)
Sep 19, 2022 21.36 21.82 21.36 21.82 6,478 +0.16(+0.72%)
Sep 16, 2022 21.51 21.68 21.44 21.67 7,492 -0.03(-0.14%)
Sep 15, 2022 21.92 22.04 21.70 21.70 1,572 -0.37(-1.69%)
Sep 14, 2022 22.14 22.16 21.89 22.07 6,120 -0.02(-0.09%)
Sep 13, 2022 22.50 22.50 22.06 22.09 7,220 -0.80(-3.48%)
Sep 12, 2022 22.91 22.94 22.84 22.89 15,153 +0.26(+1.16%)
Sep 09, 2022 22.48 22.65 22.48 22.63 3,695 +0.39(+1.74%)
Sep 08, 2022 22.40 22.40 22.19 22.24 11,666 +0.01(+0.06%)
Sep 07, 2022 21.87 22.26 21.87 22.23 8,680 +0.25(+1.15%)
Sep 06, 2022 22.41 22.41 21.93 21.97 15,598 -0.12(-0.53%)
Sep 02, 2022 22.43 22.48 22.09 22.09 3,385 +0.06(+0.28%)
Sep 01, 2022 21.87 22.05 21.87 22.03 8,775 -0.24(-1.08%)
Aug 31, 2022 22.43 22.43 22.25 22.27 5,194 -0.09(-0.40%)
Aug 30, 2022 22.92 22.92 22.36 22.36 7,995 -0.59(-2.58%)
Aug 29, 2022 22.88 23.09 22.88 22.95 12,902 +0.03(+0.12%)
Aug 26, 2022 23.46 23.46 22.92 22.92 3,387 -0.53(-2.24%)
Aug 25, 2022 23.37 23.45 23.28 23.45 6,988 +0.25(+1.07%)
Aug 24, 2022 23.01 23.30 23.01 23.20 6,961 -0.03(-0.12%)
Aug 23, 2022 23.17 23.26 23.12 23.23 8,570 +0.24(+1.05%)
Aug 22, 2022 22.95 23.14 22.93 22.99 14,741 -0.26(-1.14%)
Aug 19, 2022 23.34 23.37 23.22 23.25 8,021 -0.28(-1.17%)
Aug 18, 2022 23.52 23.65 23.50 23.53 6,644 +0.02(+0.07%)
Aug 17, 2022 23.53 23.65 23.47 23.51 6,327 -0.30(-1.24%)
Aug 16, 2022 24.21 24.21 23.72 23.81 18,726 +0.02(+0.09%)
Aug 15, 2022 23.69 23.78 23.53 23.78 5,693 -0.01(-0.04%)
Aug 12, 2022 23.57 23.79 23.57 23.79 7,286 +0.37(+1.57%)
Aug 11, 2022 23.53 23.71 23.43 23.43 4,534 +0.00(+0.00%)
Aug 10, 2022 23.46 23.49 23.39 23.43 13,853 +0.23(+1.00%)
Aug 09, 2022 23.13 23.19 23.00 23.19 8,371 +0.14(+0.59%)
Aug 08, 2022 22.94 23.16 22.94 23.06 6,312 +0.27(+1.20%)
Aug 05, 2022 22.49 22.79 22.49 22.79 2,910 +0.07(+0.29%)
Aug 04, 2022 22.87 22.87 22.72 22.72 6,543 -0.12(-0.53%)
Aug 03, 2022 23.13 23.13 22.84 22.84 4,102 -0.12(-0.54%)
Aug 02, 2022 23.21 23.24 22.96 22.96 2,920 -0.25(-1.07%)
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.