Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

22.83 +0.11 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.95 24.26 23.95 24.14 10,137 +0.10(+0.43%)
Dec 30, 2021 24.16 24.16 24.04 24.04 3,021 -0.02(-0.07%)
Dec 29, 2021 24.12 24.12 23.93 24.05 9,902 +0.08(+0.33%)
Dec 28, 2021 23.84 24.04 23.84 23.97 9,666 +0.05(+0.20%)
Dec 27, 2021 23.96 23.96 23.60 23.93 28,934 +0.35(+1.48%)
Dec 23, 2021 23.65 23.76 23.58 23.58 7,913 -0.07(-0.30%)
Dec 22, 2021 23.23 23.65 23.23 23.65 10,014 +0.14(+0.60%)
Dec 21, 2021 23.29 23.69 23.29 23.51 15,010 +0.39(+1.71%)
Dec 20, 2021 22.99 23.12 22.71 23.11 24,580 -0.21(-0.88%)
Dec 17, 2021 23.45 23.53 23.28 23.32 6,924 -0.18(-0.76%)
Dec 16, 2021 23.56 23.74 23.38 23.50 6,891 +0.12(+0.51%)
Dec 15, 2021 22.98 23.40 22.95 23.38 10,230 +0.16(+0.69%)
Dec 14, 2021 23.61 23.61 23.22 23.22 10,952 -0.14(-0.60%)
Dec 13, 2021 23.33 23.41 23.26 23.36 6,337 -0.14(-0.61%)
Dec 10, 2021 23.46 23.54 23.35 23.50 7,734 +0.04(+0.19%)
Dec 09, 2021 23.69 23.69 23.44 23.46 16,086 -0.28(-1.19%)
Dec 08, 2021 23.53 23.76 23.53 23.74 11,118 +0.12(+0.53%)
Dec 07, 2021 23.74 23.74 23.61 23.61 8,441 +0.21(+0.90%)
Dec 06, 2021 23.17 23.50 23.17 23.41 5,792 +0.39(+1.69%)
Dec 03, 2021 23.16 23.16 22.87 23.02 10,749 -0.01(-0.06%)
Dec 02, 2021 22.41 23.12 22.41 23.03 8,209 +0.46(+2.05%)
Dec 01, 2021 23.21 23.40 22.56 22.56 11,340 -0.36(-1.57%)
Nov 30, 2021 23.05 23.35 22.92 22.93 12,162 -0.43(-1.82%)
Nov 29, 2021 23.36 23.46 23.24 23.35 9,875 +0.15(+0.64%)
Nov 26, 2021 23.33 23.33 23.03 23.20 6,980 -0.71(-2.97%)
Nov 24, 2021 23.68 23.96 23.68 23.91 10,048 +0.04(+0.18%)
Nov 23, 2021 23.72 23.92 23.68 23.87 51,387 +0.13(+0.55%)
Nov 22, 2021 23.52 23.89 23.52 23.74 11,560 +0.18(+0.78%)
Nov 19, 2021 23.82 23.82 23.55 23.55 11,253 -0.30(-1.24%)
Nov 18, 2021 24.12 23.87 23.80 23.85 11,666 +0.05(+0.22%)
Nov 17, 2021 23.92 23.92 23.74 23.80 13,192 -0.31(-1.27%)
Nov 16, 2021 24.48 24.48 24.03 24.10 10,523 -0.09(-0.36%)
Nov 15, 2021 24.03 24.24 23.94 24.19 21,771 +0.17(+0.71%)
Nov 12, 2021 23.93 24.11 23.93 24.02 4,859 +0.06(+0.26%)
Nov 11, 2021 23.84 24.01 23.84 23.96 7,269 +0.13(+0.55%)
Nov 10, 2021 23.75 23.82 10,719 -0.07(-0.29%)
Nov 09, 2021 23.67 23.96 23.67 23.89 14,493 +0.11(+0.44%)
Nov 08, 2021 23.84 23.89 23.79 23.79 6,220 -0.12(-0.51%)
Nov 05, 2021 23.47 23.93 23.47 23.91 20,604 +0.42(+1.80%)
Nov 04, 2021 23.90 23.90 23.41 23.49 9,640 -0.23(-0.98%)
Nov 03, 2021 23.36 23.78 23.36 23.72 8,838 +0.10(+0.43%)
Nov 02, 2021 23.67 23.67 23.52 23.62 8,972 -0.09(-0.39%)
Nov 01, 2021 23.35 23.72 23.41 23.71 3,618 +0.30(+1.27%)
Oct 29, 2021 23.67 23.68 23.41 23.41 14,538 -0.38(-1.58%)
Oct 28, 2021 23.71 23.79 23.62 23.79 10,911 +0.15(+0.63%)
Oct 27, 2021 24.08 23.90 23.64 23.64 13,054 -0.33(-1.38%)
Oct 26, 2021 24.08 23.97 23.97 10,592 -0.06(-0.23%)
Oct 25, 2021 23.93 24.07 23.91 24.03 22,914 +0.16(+0.65%)
Oct 22, 2021 23.87 24.03 23.80 23.87 15,669 +0.12(+0.50%)
Oct 21, 2021 23.79 23.79 23.68 23.75 4,761 -0.19(-0.81%)
Oct 20, 2021 23.53 23.95 23.53 23.95 11,841 +0.32(+1.34%)
Oct 19, 2021 23.55 23.77 23.52 23.63 20,394 +0.05(+0.22%)
Oct 18, 2021 23.91 23.91 23.54 23.58 7,133 -0.04(-0.18%)
Oct 15, 2021 23.98 23.98 23.60 23.62 10,040 -0.03(-0.14%)
Oct 14, 2021 23.62 23.66 23.51 23.66 8,475 +0.34(+1.47%)
Oct 13, 2021 23.27 23.37 23.01 23.31 6,434 +0.17(+0.72%)
Oct 12, 2021 23.05 23.20 23.02 23.15 6,830 +0.19(+0.83%)
Oct 11, 2021 23.08 23.15 22.93 22.96 9,229 +0.03(+0.14%)
Oct 08, 2021 22.93 23.03 22.90 22.92 13,628 +0.08(+0.35%)
Oct 07, 2021 22.74 23.14 22.74 22.84 70,055 +0.02(+0.09%)
Oct 06, 2021 22.61 22.83 22.37 22.82 7,533 +0.14(+0.61%)
Oct 05, 2021 22.68 22.84 22.61 22.68 18,815 -0.05(-0.23%)
Oct 04, 2021 22.51 22.85 22.51 22.74 6,059 +0.16(+0.73%)
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.