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 (%)
Jun 30, 2022 22.50 22.73 22.31 22.52 24,091 -0.24(-1.04%)
Jun 29, 2022 23.23 23.23 22.70 22.75 10,446 -0.20(-0.87%)
Jun 28, 2022 23.08 23.37 22.87 22.95 15,015 +0.11(+0.48%)
Jun 27, 2022 22.90 23.39 22.84 22.84 26,350 +0.00(+0.00%)
Jun 24, 2022 22.74 22.94 22.71 22.84 4,927 +0.53(+2.37%)
Jun 23, 2022 22.56 22.57 22.19 22.31 8,146 +0.16(+0.70%)
Jun 22, 2022 22.19 22.73 22.16 22.16 16,387 -0.79(-3.46%)
Jun 21, 2022 22.60 23.24 22.52 22.95 289,647 +0.76(+3.45%)
Jun 17, 2022 22.29 22.40 22.09 22.19 10,262 -0.11(-0.48%)
Jun 16, 2022 22.59 22.59 22.10 22.30 21,489 -0.54(-2.38%)
Jun 15, 2022 22.86 22.97 22.69 22.84 24,033 +0.24(+1.04%)
Jun 14, 2022 23.06 23.06 22.39 22.60 14,123 -0.25(-1.08%)
Jun 13, 2022 23.55 23.55 22.83 22.85 18,292 -1.22(-5.07%)
Jun 10, 2022 23.93 24.21 23.85 24.07 4,525 -0.12(-0.49%)
Jun 09, 2022 24.58 24.58 24.19 24.19 2,982 -0.66(-2.66%)
Jun 08, 2022 25.01 25.14 24.73 24.85 31,765 -0.43(-1.71%)
Jun 07, 2022 24.84 25.28 24.83 25.28 19,118 +0.25(+1.01%)
Jun 06, 2022 25.04 25.12 24.94 25.03 15,976 +0.08(+0.34%)
Jun 03, 2022 25.15 25.24 24.65 24.94 66,433 -0.36(-1.41%)
Jun 02, 2022 25.07 25.40 24.98 25.30 7,718 +0.27(+1.06%)
Jun 01, 2022 25.23 25.23 24.77 25.03 5,229 +0.04(+0.15%)
May 31, 2022 25.27 25.28 24.98 25.00 11,200 -0.30(-1.20%)
May 27, 2022 25.34 25.40 25.10 25.30 14,132 +0.26(+1.03%)
May 26, 2022 25.07 25.21 25.00 25.04 14,250 +0.11(+0.45%)
May 25, 2022 24.64 24.98 24.64 24.93 16,351 +0.24(+0.98%)
May 24, 2022 24.41 24.73 24.25 24.69 12,587 +0.25(+1.01%)
May 23, 2022 24.29 24.66 24.29 24.44 12,511 +0.41(+1.69%)
May 20, 2022 24.20 24.21 23.80 24.03 8,487 -0.01(-0.03%)
May 19, 2022 23.78 24.21 23.78 24.04 14,410 +0.12(+0.52%)
May 18, 2022 24.29 24.44 23.92 23.92 6,420 -0.62(-2.51%)
May 17, 2022 24.36 24.65 24.36 24.53 7,219 +0.33(+1.37%)
May 16, 2022 24.02 24.40 23.97 24.20 18,828 +0.21(+0.88%)
May 13, 2022 23.93 24.12 23.93 23.99 3,644 +0.59(+2.52%)
May 12, 2022 23.44 23.61 23.15 23.40 10,348 -0.03(-0.15%)
May 11, 2022 23.57 24.02 23.44 23.44 8,456 +0.04(+0.17%)
May 10, 2022 24.05 24.05 23.38 23.40 8,703 -0.39(-1.63%)
May 09, 2022 24.09 24.09 23.78 23.78 9,730 -0.76(-3.08%)
May 06, 2022 24.60 24.77 24.48 24.54 9,653 -0.20(-0.80%)
May 05, 2022 25.21 25.21 24.58 24.74 9,948 -0.65(-2.58%)
May 04, 2022 25.07 25.40 24.85 25.39 138,089 +0.49(+1.95%)
May 03, 2022 24.62 25.09 24.59 24.91 8,295 +0.56(+2.31%)
May 02, 2022 24.72 24.79 24.07 24.34 11,319 -0.45(-1.83%)
Apr 29, 2022 25.55 25.60 24.80 24.80 18,108 -0.74(-2.91%)
Apr 28, 2022 25.25 25.63 25.07 25.54 6,576 +0.42(+1.66%)
Apr 27, 2022 25.27 25.49 25.12 25.12 50,975 -0.16(-0.63%)
Apr 26, 2022 25.60 25.66 25.26 25.28 14,792 -0.42(-1.62%)
Apr 25, 2022 25.84 25.84 25.15 25.70 20,019 -0.35(-1.35%)
Apr 22, 2022 26.59 26.59 26.02 26.05 5,606 -0.61(-2.28%)
Apr 21, 2022 27.13 27.13 26.57 26.66 10,116 -0.48(-1.76%)
Apr 20, 2022 27.04 27.38 26.82 27.14 111,612 +0.27(+1.02%)
Apr 19, 2022 26.86 26.89 26.82 26.86 7,704 +0.11(+0.42%)
Apr 18, 2022 26.73 26.93 26.73 26.75 10,950 -0.00(-0.01%)
Apr 14, 2022 26.87 26.87 26.72 26.75 8,171 -0.09(-0.32%)
Apr 13, 2022 26.70 26.98 26.61 26.84 17,333 +0.37(+1.40%)
Apr 12, 2022 26.61 26.77 26.46 26.47 20,932 -0.16(-0.61%)
Apr 11, 2022 26.77 26.84 26.57 26.63 18,759 -0.03(-0.12%)
Apr 08, 2022 26.60 26.72 26.49 26.66 3,970 +0.27(+1.04%)
Apr 07, 2022 26.46 26.46 26.24 26.39 5,936 -0.03(-0.12%)
Apr 06, 2022 26.13 26.55 26.13 26.42 10,728 +0.04(+0.14%)
Apr 05, 2022 26.57 26.84 26.37 26.38 12,449 -0.17(-0.65%)
Apr 04, 2022 26.73 26.73 26.43 26.56 9,586 -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.