Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

23.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.59 20.76 20.59 20.64 17,468 -0.01(-0.07%)
Dec 30, 2019 20.80 20.88 20.63 20.65 41,514 -0.04(-0.18%)
Dec 27, 2019 20.81 20.81 20.67 20.69 25,341 -0.12(-0.60%)
Dec 26, 2019 20.80 20.93 20.77 20.81 86,979 +0.12(+0.60%)
Dec 24, 2019 20.77 20.77 20.67 20.69 13,531 +0.05(+0.24%)
Dec 23, 2019 20.67 20.72 20.61 20.64 38,049 -0.04(-0.20%)
Dec 20, 2019 20.76 20.76 20.65 20.68 39,365 +0.07(+0.32%)
Dec 19, 2019 20.40 20.61 20.40 20.61 44,760 +0.12(+0.60%)
Dec 18, 2019 20.43 20.53 20.43 20.49 20,915 +0.13(+0.66%)
Dec 17, 2019 20.52 20.52 20.31 20.36 51,460 +0.10(+0.50%)
Dec 16, 2019 20.15 20.30 20.15 20.25 31,101 +0.23(+1.15%)
Dec 13, 2019 20.17 20.17 19.99 20.03 39,645 -0.08(-0.38%)
Dec 12, 2019 19.94 20.22 19.94 20.10 36,947 +0.07(+0.33%)
Dec 11, 2019 20.08 20.08 19.98 20.04 59,529 -0.01(-0.03%)
Dec 10, 2019 19.96 20.11 19.94 20.04 24,678 +0.02(+0.11%)
Dec 09, 2019 19.97 20.06 19.97 20.02 3,543 +0.04(+0.22%)
Dec 06, 2019 20.01 20.01 19.97 19.98 18,955 +0.14(+0.73%)
Dec 05, 2019 19.91 19.91 19.73 19.83 22,121 +0.03(+0.13%)
Dec 04, 2019 19.68 19.90 19.68 19.80 40,137 +0.12(+0.63%)
Dec 03, 2019 19.67 19.72 19.64 19.68 24,962 -0.10(-0.52%)
Dec 02, 2019 19.86 19.86 19.78 19.78 21,250 -0.15(-0.76%)
Nov 29, 2019 19.94 19.98 19.94 19.94 30,849 -0.11(-0.52%)
Nov 27, 2019 20.05 20.06 19.93 20.04 37,415 +0.11(+0.54%)
Nov 26, 2019 19.98 19.98 19.90 19.93 16,014 -0.05(-0.23%)
Nov 25, 2019 19.90 20.00 19.84 19.98 35,758 +0.21(+1.04%)
Nov 22, 2019 19.99 19.99 19.73 19.77 14,619 -0.00(-0.00%)
Nov 21, 2019 19.79 19.79 19.65 19.78 32,652 -0.02(-0.11%)
Nov 20, 2019 19.92 19.92 19.73 19.80 49,247 -0.10(-0.50%)
Nov 19, 2019 20.17 20.17 19.86 19.90 16,469 -0.07(-0.35%)
Nov 18, 2019 20.03 20.04 19.94 19.97 32,548 -0.04(-0.18%)
Nov 15, 2019 19.92 20.11 19.92 20.00 22,053 +0.05(+0.26%)
Nov 14, 2019 19.88 19.98 19.88 19.95 25,530 +0.02(+0.08%)
Nov 13, 2019 19.92 19.98 19.92 19.93 34,722 -0.09(-0.47%)
Nov 12, 2019 20.16 20.16 20.03 20.03 22,547 -0.09(-0.44%)
Nov 11, 2019 20.09 20.15 20.08 20.12 27,230 -0.06(-0.32%)
Nov 08, 2019 20.18 20.21 20.14 20.18 45,345 -0.04(-0.19%)
Nov 07, 2019 20.38 20.38 20.21 20.22 21,589 +0.01(+0.04%)
Nov 06, 2019 20.23 20.30 20.19 20.21 39,415 -0.05(-0.24%)
Nov 05, 2019 20.42 20.46 20.26 20.26 31,968 -0.17(-0.83%)
Nov 04, 2019 20.60 20.60 20.39 20.43 45,718 +0.18(+0.90%)
Nov 01, 2019 20.16 20.25 20.16 20.25 34,070 +0.30(+1.49%)
Oct 31, 2019 19.92 19.98 19.85 19.95 27,557 -0.04(-0.22%)
Oct 30, 2019 20.06 20.06 19.92 19.99 22,842 -0.09(-0.44%)
Oct 29, 2019 19.98 20.20 19.98 20.08 23,111 +0.02(+0.08%)
Oct 28, 2019 20.16 20.16 20.07 20.07 12,632 -0.02(-0.08%)
Oct 25, 2019 19.99 20.11 19.99 20.08 23,168 +0.06(+0.28%)
Oct 24, 2019 20.10 20.10 19.92 20.03 50,455 +0.03(+0.13%)
Oct 23, 2019 20.01 20.03 19.95 20.00 20,540 +0.00(+0.01%)
Oct 22, 2019 19.99 20.04 19.99 20.00 18,002 +0.10(+0.51%)
Oct 21, 2019 19.75 19.94 19.75 19.90 58,889 +0.15(+0.78%)
Oct 18, 2019 19.63 19.79 19.63 19.74 27,380 +0.04(+0.20%)
Oct 17, 2019 19.85 19.85 19.65 19.70 42,079 +0.09(+0.48%)
Oct 16, 2019 19.65 19.70 19.57 19.61 51,987 -0.09(-0.45%)
Oct 15, 2019 19.60 19.81 19.59 19.70 30,847 +0.09(+0.47%)
Oct 14, 2019 19.75 19.75 19.52 19.61 22,744 -0.15(-0.74%)
Oct 11, 2019 19.61 19.86 19.61 19.75 50,300 +0.33(+1.70%)
Oct 10, 2019 19.32 19.51 19.32 19.42 28,937 +0.08(+0.40%)
Oct 09, 2019 19.49 19.49 19.32 19.34 21,398 -0.06(-0.32%)
Oct 08, 2019 19.60 19.60 19.36 19.40 24,492 -0.19(-0.95%)
Oct 07, 2019 19.55 19.70 19.55 19.59 37,904 -0.10(-0.53%)
Oct 04, 2019 19.49 19.69 19.49 19.69 6,318 +0.13(+0.66%)
Oct 03, 2019 19.44 19.57 19.44 19.57 18,954 +0.14(+0.71%)
Oct 02, 2019 19.57 19.57 19.36 19.43 56,620 -0.27(-1.39%)
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.