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 (%)
Jun 30, 2022 22.11 22.34 21.92 22.13 24,516 -0.23(-1.04%)
Jun 29, 2022 22.83 22.83 22.31 22.36 10,630 -0.20(-0.87%)
Jun 28, 2022 22.68 22.97 22.48 22.56 15,280 +0.11(+0.48%)
Jun 27, 2022 22.50 22.99 22.45 22.45 26,814 +0.00(+0.00%)
Jun 24, 2022 22.35 22.55 22.31 22.45 5,013 +0.52(+2.37%)
Jun 23, 2022 22.17 22.18 21.80 21.93 8,289 +0.15(+0.70%)
Jun 22, 2022 21.80 22.33 21.78 21.78 16,675 -0.78(-3.46%)
Jun 21, 2022 22.21 22.83 22.13 22.56 294,748 +0.75(+3.45%)
Jun 17, 2022 21.90 22.02 21.71 21.80 10,443 -0.11(-0.48%)
Jun 16, 2022 22.20 22.20 21.71 21.91 21,868 -0.53(-2.38%)
Jun 15, 2022 22.46 22.58 22.30 22.44 24,456 +0.23(+1.04%)
Jun 14, 2022 22.66 22.66 22.01 22.21 14,372 -0.24(-1.08%)
Jun 13, 2022 23.14 23.14 22.43 22.45 18,614 -1.20(-5.07%)
Jun 10, 2022 23.51 23.80 23.44 23.65 4,605 -0.12(-0.49%)
Jun 09, 2022 24.15 24.15 23.77 23.77 3,035 -0.65(-2.66%)
Jun 08, 2022 24.58 24.70 24.30 24.42 32,324 -0.43(-1.71%)
Jun 07, 2022 24.41 24.84 24.40 24.84 19,455 +0.25(+1.01%)
Jun 06, 2022 24.61 24.69 24.51 24.60 16,257 +0.08(+0.34%)
Jun 03, 2022 24.71 24.80 24.22 24.51 67,603 -0.35(-1.41%)
Jun 02, 2022 24.63 24.96 24.54 24.86 7,854 +0.26(+1.06%)
Jun 01, 2022 24.79 24.79 24.34 24.60 5,321 +0.04(+0.15%)
May 31, 2022 24.83 24.85 24.55 24.57 11,397 -0.30(-1.20%)
May 27, 2022 24.90 24.96 24.67 24.86 14,381 +0.25(+1.03%)
May 26, 2022 24.64 24.77 24.57 24.61 14,501 +0.11(+0.46%)
May 25, 2022 24.21 24.54 24.21 24.50 16,639 +0.24(+0.98%)
May 24, 2022 23.99 24.30 23.83 24.26 12,809 +0.24(+1.01%)
May 23, 2022 23.87 24.23 23.87 24.02 12,732 +0.40(+1.69%)
May 20, 2022 23.78 23.80 23.38 23.62 8,636 -0.01(-0.03%)
May 19, 2022 23.37 23.79 23.37 23.62 14,664 +0.12(+0.52%)
May 18, 2022 23.87 24.01 23.50 23.50 6,533 -0.61(-2.51%)
May 17, 2022 23.93 24.23 23.93 24.11 7,346 +0.33(+1.37%)
May 16, 2022 23.61 23.98 23.56 23.78 19,159 +0.21(+0.88%)
May 13, 2022 23.52 23.70 23.52 23.58 3,708 +0.58(+2.52%)
May 12, 2022 23.03 23.20 22.75 23.00 10,530 -0.03(-0.15%)
May 11, 2022 23.16 23.60 23.03 23.03 8,605 +0.04(+0.17%)
May 10, 2022 23.64 23.64 22.98 22.99 8,857 -0.38(-1.63%)
May 09, 2022 23.67 23.68 23.37 23.37 9,901 -0.74(-3.08%)
May 06, 2022 24.17 24.34 24.06 24.12 9,823 -0.19(-0.80%)
May 05, 2022 24.77 24.77 24.15 24.31 10,124 -0.64(-2.58%)
May 04, 2022 24.63 24.96 24.42 24.95 140,521 +0.48(+1.95%)
May 03, 2022 24.20 24.66 24.16 24.48 8,441 +0.55(+2.31%)
May 02, 2022 24.29 24.36 23.65 23.92 11,519 -0.45(-1.83%)
Apr 29, 2022 25.11 25.16 24.37 24.37 18,426 -0.73(-2.91%)
Apr 28, 2022 24.81 25.19 24.64 25.10 6,692 +0.41(+1.66%)
Apr 27, 2022 24.84 25.05 24.69 24.69 51,873 -0.16(-0.63%)
Apr 26, 2022 25.16 25.22 24.82 24.85 15,053 -0.41(-1.62%)
Apr 25, 2022 25.39 25.39 24.71 25.25 20,371 -0.35(-1.36%)
Apr 22, 2022 26.13 26.13 25.57 25.60 5,705 -0.60(-2.28%)
Apr 21, 2022 26.66 26.66 26.11 26.20 10,294 -0.47(-1.76%)
Apr 20, 2022 26.57 26.91 26.36 26.67 113,578 +0.27(+1.02%)
Apr 19, 2022 26.40 26.42 26.36 26.40 7,839 +0.11(+0.42%)
Apr 18, 2022 26.27 26.47 26.27 26.29 11,143 -0.00(-0.01%)
Apr 14, 2022 26.40 26.40 26.26 26.29 8,315 -0.09(-0.32%)
Apr 13, 2022 26.24 26.51 26.15 26.38 17,638 +0.36(+1.40%)
Apr 12, 2022 26.15 26.30 26.00 26.01 21,301 -0.16(-0.61%)
Apr 11, 2022 26.30 26.38 26.11 26.17 19,090 -0.03(-0.12%)
Apr 08, 2022 26.14 26.26 26.03 26.20 4,040 +0.27(+1.04%)
Apr 07, 2022 26.00 26.00 25.78 25.93 6,041 -0.03(-0.12%)
Apr 06, 2022 25.68 26.09 25.68 25.96 10,917 +0.04(+0.14%)
Apr 05, 2022 26.11 26.38 25.91 25.93 12,669 -0.17(-0.65%)
Apr 04, 2022 26.27 26.27 25.98 26.10 9,755 -0.11(-0.41%)
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.