Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

23.11 +0.18 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.55 21.59 21.48 21.49 11,958 +0.04(+0.20%)
Mar 30, 2021 21.47 21.60 21.41 21.45 13,239 -0.09(-0.41%)
Mar 29, 2021 21.66 21.66 21.41 21.53 9,728 -0.12(-0.57%)
Mar 26, 2021 21.43 21.67 21.37 21.66 77,246 +0.43(+2.00%)
Mar 25, 2021 20.75 21.23 20.75 21.23 2,795 +0.20(+0.94%)
Mar 24, 2021 21.18 21.36 21.00 21.04 19,682 +0.14(+0.67%)
Mar 23, 2021 21.31 21.31 20.87 20.90 14,894 -0.24(-1.14%)
Mar 22, 2021 20.73 21.27 20.73 21.14 12,668 -0.14(-0.67%)
Mar 19, 2021 21.42 21.46 21.10 21.28 16,222 -0.02(-0.09%)
Mar 18, 2021 21.53 21.61 21.29 21.30 9,260 -0.38(-1.75%)
Mar 17, 2021 21.68 21.71 21.50 21.68 8,239 +0.00(+0.01%)
Mar 16, 2021 21.78 21.78 21.65 21.68 9,359 -0.27(-1.22%)
Mar 15, 2021 21.90 21.95 21.78 21.94 6,154 +0.16(+0.74%)
Mar 12, 2021 21.52 21.79 21.52 21.78 18,925 +0.25(+1.17%)
Mar 11, 2021 21.43 21.63 21.43 21.53 24,206 +0.17(+0.80%)
Mar 10, 2021 21.11 21.42 20.95 21.36 10,956 +0.32(+1.53%)
Mar 09, 2021 21.26 21.26 21.04 21.04 5,511 -0.02(-0.08%)
Mar 08, 2021 20.77 21.18 20.77 21.05 9,918 +0.19(+0.91%)
Mar 05, 2021 20.44 20.89 20.44 20.87 29,152 +0.48(+2.37%)
Mar 04, 2021 20.38 20.77 20.20 20.38 10,882 -0.13(-0.65%)
Mar 03, 2021 20.46 20.60 20.40 20.52 8,138 +0.03(+0.17%)
Mar 02, 2021 20.43 20.56 20.40 20.48 9,037 -0.03(-0.15%)
Mar 01, 2021 20.64 20.67 20.49 20.51 5,027 +0.33(+1.63%)
Feb 26, 2021 20.41 20.41 20.18 20.18 11,990 -0.35(-1.72%)
Feb 25, 2021 21.25 21.25 20.36 20.54 27,309 -0.36(-1.72%)
Feb 24, 2021 20.69 20.98 20.69 20.90 5,728 +0.21(+1.00%)
Feb 23, 2021 20.47 20.69 20.47 20.69 8,943 +0.16(+0.79%)
Feb 22, 2021 20.15 20.60 20.15 20.53 7,217 +0.13(+0.63%)
Feb 19, 2021 20.35 20.43 20.33 20.40 7,993 +0.25(+1.22%)
Feb 18, 2021 20.14 20.33 20.14 20.15 7,553 -0.21(-1.05%)
Feb 17, 2021 20.31 20.37 20.28 20.37 9,241 -0.01(-0.04%)
Feb 16, 2021 20.47 20.53 20.37 20.37 7,148 -0.03(-0.17%)
Feb 12, 2021 20.25 20.41 20.24 20.41 5,759 +0.09(+0.46%)
Feb 11, 2021 20.33 20.47 20.25 20.31 20,880 -0.03(-0.17%)
Feb 10, 2021 20.43 20.43 20.27 20.35 7,652 +0.09(+0.42%)
Feb 09, 2021 20.28 20.29 20.12 20.26 11,267 +0.00(+0.00%)
Feb 08, 2021 20.13 20.30 20.13 20.26 15,929 +0.21(+1.04%)
Feb 05, 2021 19.99 20.07 19.96 20.06 19,395 +0.14(+0.71%)
Feb 04, 2021 19.75 19.97 19.75 19.91 6,460 +0.09(+0.43%)
Feb 03, 2021 19.56 19.92 19.56 19.83 8,749 +0.14(+0.73%)
Feb 02, 2021 19.74 19.80 19.69 19.69 3,262 +0.11(+0.57%)
Feb 01, 2021 19.53 19.63 19.38 19.57 6,219 +0.20(+1.05%)
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%)
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.