Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

22.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.86 21.86 21.61 21.74 23,644 -0.20(-0.91%)
Dec 29, 2022 21.65 22.00 21.65 21.94 6,207 +0.35(+1.62%)
Dec 28, 2022 22.00 22.00 21.59 21.59 21,029 -0.50(-2.25%)
Dec 27, 2022 21.96 22.15 21.94 22.08 12,892 +0.08(+0.38%)
Dec 23, 2022 21.73 22.00 21.67 22.00 5,077 +0.29(+1.36%)
Dec 22, 2022 21.64 21.75 21.38 21.71 52,902 -0.13(-0.59%)
Dec 21, 2022 21.64 22.05 21.64 21.84 47,896 +0.24(+1.11%)
Dec 20, 2022 21.32 21.74 21.32 21.60 31,786 +0.19(+0.88%)
Dec 19, 2022 21.62 21.64 21.32 21.41 24,110 -0.18(-0.84%)
Dec 16, 2022 21.54 21.72 21.46 21.59 30,027 -0.23(-1.06%)
Dec 15, 2022 22.05 22.05 21.62 21.82 47,870 -0.47(-2.11%)
Dec 14, 2022 22.41 22.52 22.07 22.29 11,668 -0.14(-0.63%)
Dec 13, 2022 22.74 22.79 22.30 22.43 15,567 +0.19(+0.85%)
Dec 12, 2022 22.02 22.24 22.00 22.24 6,947 +0.05(+0.23%)
Dec 09, 2022 22.31 22.45 22.19 22.19 5,789 -0.05(-0.23%)
Dec 08, 2022 22.31 22.33 22.23 22.24 5,696 -0.00(-0.01%)
Dec 07, 2022 22.31 22.36 22.22 22.25 5,481 +0.06(+0.28%)
Dec 06, 2022 22.33 22.33 22.12 22.18 42,090 -0.22(-0.99%)
Dec 05, 2022 22.61 22.67 22.38 22.41 3,986 -0.44(-1.92%)
Dec 02, 2022 22.73 22.85 22.73 22.84 9,257 +0.01(+0.05%)
Dec 01, 2022 22.91 23.05 22.80 22.83 11,319 -0.03(-0.12%)
Nov 30, 2022 22.42 22.87 22.35 22.86 11,742 +0.45(+2.02%)
Nov 29, 2022 22.34 22.43 22.32 22.40 12,269 +0.28(+1.26%)
Nov 28, 2022 22.34 22.37 22.11 22.13 8,125 -0.43(-1.90%)
Nov 25, 2022 22.55 22.55 22.55 22.55 110 +0.12(+0.53%)
Nov 23, 2022 22.29 22.47 22.12 22.44 9,455 +0.04(+0.18%)
Nov 22, 2022 21.89 22.40 21.89 22.40 18,136 +0.43(+1.94%)
Nov 21, 2022 21.86 22.01 21.85 21.97 7,527 +0.05(+0.25%)
Nov 18, 2022 21.89 22.00 21.87 21.92 3,649 +0.13(+0.58%)
Nov 17, 2022 21.44 21.81 21.44 21.79 4,607 -0.08(-0.37%)
Nov 16, 2022 21.79 22.07 21.79 21.87 11,250 -0.30(-1.37%)
Nov 15, 2022 22.32 22.32 22.15 22.17 3,575 +0.07(+0.31%)
Nov 14, 2022 22.20 22.40 22.11 22.11 31,562 -0.28(-1.23%)
Nov 11, 2022 22.39 22.40 22.26 22.38 2,972 +0.19(+0.84%)
Nov 10, 2022 21.79 22.20 21.79 22.20 15,388 +1.01(+4.78%)
Nov 09, 2022 21.48 21.55 21.18 21.18 5,441 -0.43(-2.00%)
Nov 08, 2022 21.34 21.68 21.30 21.62 7,668 +0.46(+2.18%)
Nov 07, 2022 21.06 21.26 21.06 21.16 15,703 -0.08(-0.38%)
Nov 04, 2022 20.52 21.38 20.52 21.24 13,763 +0.57(+2.77%)
Nov 03, 2022 20.33 20.68 20.33 20.66 8,305 +0.02(+0.12%)
Nov 02, 2022 21.18 20.64 20.64 15,152 -0.65(-3.06%)
Nov 01, 2022 21.25 21.35 21.24 21.29 14,337 +0.22(+1.04%)
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%)
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.