Skip to main content

Rareview Tax Advantaged Income ETF (NY: RTAI )

20.91 +0.29 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 20.91 20.91 20.91 20.91 0 +0.29(+1.38%)
May 23, 2024 20.59 20.63 20.59 20.63 11,586 -0.12(-0.55%)
May 22, 2024 20.77 20.77 20.75 20.75 313 -0.12(-0.58%)
May 21, 2024 20.86 20.86 20.86 20.86 0 -0.02(-0.10%)
May 20, 2024 20.89 20.89 20.89 20.89 0 -0.02(-0.10%)
May 17, 2024 20.91 20.91 20.91 20.91 100 +0.01(+0.05%)
May 16, 2024 20.89 20.89 20.89 20.89 0 +0.01(+0.04%)
May 15, 2024 20.89 20.89 20.89 20.89 1 +0.14(+0.68%)
May 14, 2024 20.75 20.75 20.75 20.75 0 +0.02(+0.07%)
May 13, 2024 20.73 20.73 20.73 20.73 1 -0.02(-0.10%)
May 10, 2024 20.75 20.75 20.75 20.75 100 -0.10(-0.48%)
May 09, 2024 20.85 20.85 20.85 20.85 1 +0.03(+0.14%)
May 08, 2024 21.03 21.03 20.80 20.82 922 +0.05(+0.22%)
May 07, 2024 20.77 20.77 20.77 20.77 52 +0.18(+0.89%)
May 06, 2024 20.62 20.65 20.56 20.59 1,178 +0.08(+0.37%)
May 03, 2024 20.52 20.52 20.52 20.52 100 +0.21(+1.03%)
May 02, 2024 20.33 20.33 20.31 20.31 100 -0.01(-0.07%)
May 01, 2024 20.26 20.32 20.26 20.32 503 +0.08(+0.38%)
Apr 30, 2024 20.26 20.26 20.21 20.24 1,600 -0.04(-0.21%)
Apr 29, 2024 20.31 20.31 20.29 20.29 200 +0.02(+0.12%)
Apr 26, 2024 20.30 20.30 20.26 20.26 200 +0.06(+0.30%)
Apr 25, 2024 20.20 20.20 20.20 20.20 0 -0.16(-0.77%)
Apr 24, 2024 20.32 20.36 20.32 20.36 394 -0.02(-0.11%)
Apr 23, 2024 20.38 20.38 20.38 20.38 1 +0.12(+0.58%)
Apr 22, 2024 20.26 20.26 20.26 20.26 1 -0.03(-0.15%)
Apr 19, 2024 20.30 20.30 20.29 20.29 1,366 +0.02(+0.09%)
Apr 18, 2024 20.27 20.27 20.27 20.27 100 -0.08(-0.39%)
Apr 17, 2024 20.34 20.35 20.30 20.35 7,861 +0.04(+0.20%)
Apr 16, 2024 20.24 20.35 20.24 20.31 1,222 +0.03(+0.17%)
Apr 15, 2024 20.33 20.33 20.28 20.28 184 -0.19(-0.95%)
Apr 12, 2024 20.47 20.47 20.47 20.47 0 +0.03(+0.12%)
Apr 11, 2024 20.42 20.44 20.42 20.44 31,201 +0.03(+0.17%)
Apr 10, 2024 20.39 20.41 20.38 20.41 810 -0.26(-1.26%)
Apr 09, 2024 20.67 20.67 20.67 20.67 1 +0.02(+0.10%)
Apr 08, 2024 21.01 21.01 20.65 20.65 235 +0.02(+0.10%)
Apr 05, 2024 20.61 20.63 20.61 20.63 203 -0.05(-0.24%)
Apr 04, 2024 20.72 20.72 20.68 20.68 933 -0.03(-0.14%)
Apr 03, 2024 20.67 20.71 20.68 20.71 353 -0.09(-0.43%)
Apr 02, 2024 20.81 20.81 20.80 20.80 288 -0.16(-0.78%)
Apr 01, 2024 20.96 20.96 20.96 20.96 20 -0.19(-0.89%)
Mar 28, 2024 21.15 21.15 21.15 21.15 100 +0.08(+0.39%)
Mar 27, 2024 21.07 21.07 21.07 21.07 2,071 +0.03(+0.14%)
Mar 26, 2024 21.04 21.04 21.04 21.04 0 -0.00(-0.02%)
Mar 25, 2024 21.03 21.04 21.03 21.04 300 -0.04(-0.18%)
Mar 22, 2024 21.08 21.08 21.08 21.08 100 +0.05(+0.23%)
Mar 21, 2024 21.04 21.04 21.04 21.04 57 -0.01(-0.05%)
Mar 20, 2024 21.05 21.05 21.05 21.05 33 +0.02(+0.08%)
Mar 19, 2024 21.04 21.04 21.03 21.03 2,200 -0.05(-0.24%)
Mar 18, 2024 21.08 21.08 21.08 21.08 429 +0.10(+0.48%)
Mar 15, 2024 20.98 20.98 20.98 20.98 100 +0.10(+0.50%)
Mar 14, 2024 21.08 21.08 20.87 20.87 54,085 -0.26(-1.24%)
Mar 13, 2024 21.14 21.14 21.14 21.14 2 +0.04(+0.17%)
Mar 12, 2024 21.07 21.10 21.05 21.10 9,261 -0.04(-0.19%)
Mar 11, 2024 21.14 21.14 21.14 21.14 5 +0.03(+0.14%)
Mar 08, 2024 21.34 21.34 21.11 21.11 319 -0.01(-0.04%)
Mar 07, 2024 21.12 21.12 21.10 21.12 583 +0.05(+0.25%)
Mar 06, 2024 21.07 21.07 21.07 21.07 47 +0.08(+0.37%)
Mar 05, 2024 20.99 20.99 20.99 20.99 68 +0.09(+0.43%)
Mar 04, 2024 20.90 20.90 20.90 20.90 219 -0.07(-0.32%)
Mar 01, 2024 20.67 20.99 20.67 20.96 843 +0.06(+0.28%)
Feb 29, 2024 20.91 20.91 20.91 20.91 2 +0.08(+0.39%)
Feb 28, 2024 20.82 20.88 20.82 20.82 10,112 +0.09(+0.43%)
Feb 27, 2024 20.81 20.81 20.73 20.73 1,735 -0.08(-0.39%)
Feb 26, 2024 20.86 20.86 20.82 20.82 169 -0.14(-0.67%)
Feb 23, 2024 20.96 20.96 20.96 20.96 350 -0.01(-0.03%)
Feb 22, 2024 21.04 21.04 20.96 20.96 121 -0.01(-0.06%)
Feb 21, 2024 21.00 21.01 20.95 20.97 1,622 +0.04(+0.21%)
Feb 20, 2024 20.93 20.93 20.93 20.93 2 +0.04(+0.17%)
Feb 16, 2024 20.89 20.89 20.89 20.89 100 -0.08(-0.38%)
Feb 15, 2024 21.00 21.00 20.98 20.98 482 +0.17(+0.84%)
Feb 14, 2024 20.80 20.80 20.80 20.80 3 +0.10(+0.47%)
Feb 13, 2024 20.70 20.70 20.70 20.70 3 -0.15(-0.73%)
Feb 12, 2024 20.87 20.87 20.83 20.86 2,444 +0.14(+0.65%)
Feb 09, 2024 20.72 20.72 20.72 20.72 104 -0.02(-0.10%)
Feb 08, 2024 20.97 20.97 20.74 20.74 428 -0.03(-0.14%)
Feb 07, 2024 20.88 20.88 20.75 20.77 2,874 +0.02(+0.08%)
Feb 06, 2024 20.75 20.75 20.75 20.75 21 +0.12(+0.56%)
Feb 05, 2024 20.63 20.64 20.63 20.64 487 -0.13(-0.61%)
Feb 02, 2024 20.73 20.76 20.73 20.76 197 -0.19(-0.88%)
Feb 01, 2024 20.95 20.95 20.95 20.95 90 +0.19(+0.92%)
Jan 31, 2024 20.76 20.76 20.74 20.76 303 +0.17(+0.82%)
Jan 30, 2024 20.59 20.59 20.59 20.59 0 +0.05(+0.23%)
Jan 29, 2024 20.51 20.54 20.51 20.54 1,001 +0.13(+0.64%)
Jan 26, 2024 20.41 20.41 20.41 20.41 100 -0.09(-0.46%)
Jan 25, 2024 20.52 20.52 20.51 20.51 196 +0.10(+0.48%)
Jan 24, 2024 20.41 20.41 20.41 20.41 113 +0.07(+0.34%)
Jan 23, 2024 20.32 20.34 20.32 20.34 285 -0.11(-0.56%)
Jan 22, 2024 20.48 20.48 20.45 20.45 284 +0.07(+0.36%)
Jan 19, 2024 20.22 20.38 20.22 20.38 101 +0.04(+0.22%)
Jan 18, 2024 20.34 20.34 20.34 20.34 0 -0.12(-0.60%)
Jan 17, 2024 20.46 20.46 20.46 20.46 100 -0.18(-0.85%)
Jan 16, 2024 20.72 20.72 20.64 20.64 1,517 -0.20(-0.98%)
Jan 12, 2024 20.81 20.84 20.81 20.84 213 +0.06(+0.30%)
Jan 11, 2024 20.74 20.78 20.74 20.78 203 +0.04(+0.20%)
Jan 10, 2024 20.74 20.74 20.74 20.74 14 -0.09(-0.43%)
Jan 09, 2024 21.18 21.18 20.82 20.82 815 -0.14(-0.67%)
Jan 08, 2024 20.97 20.97 20.94 20.96 8,738 +0.16(+0.77%)
Jan 05, 2024 20.80 20.80 20.80 20.80 100 -0.05(-0.26%)
Jan 04, 2024 20.86 20.86 20.86 20.86 3 -0.12(-0.57%)
Jan 03, 2024 20.87 20.98 20.87 20.98 1,933 +0.01(+0.07%)
Jan 02, 2024 20.96 20.96 20.96 20.96 198 +0.08(+0.39%)
Dec 29, 2023 20.88 20.88 20.88 20.88 100 +0.18(+0.87%)
Dec 28, 2023 20.70 20.70 20.70 20.70 7 -0.11(-0.51%)
Dec 27, 2023 20.81 20.81 20.81 20.81 9 +0.05(+0.23%)
Dec 26, 2023 20.76 20.76 20.76 20.76 10 -0.02(-0.11%)
Dec 22, 2023 20.79 20.79 20.79 20.79 100 +0.06(+0.29%)
Dec 21, 2023 20.73 20.73 20.73 20.73 2 -0.03(-0.17%)
Dec 20, 2023 20.89 20.89 20.76 20.76 344 -0.14(-0.67%)
Dec 19, 2023 20.87 20.90 20.87 20.90 1,704 +0.09(+0.43%)
Dec 18, 2023 20.84 20.84 20.79 20.81 1,513 -0.08(-0.41%)
Dec 15, 2023 20.89 20.89 20.89 20.89 100 +0.12(+0.57%)
Dec 14, 2023 20.78 20.78 20.78 20.78 27 +0.38(+1.84%)
Dec 13, 2023 20.35 20.40 20.34 20.40 1,989 +0.14(+0.69%)
Dec 12, 2023 20.26 20.26 20.26 20.26 5 -0.03(-0.16%)
Dec 11, 2023 20.29 20.29 20.29 20.29 2 -0.04(-0.18%)
Dec 08, 2023 20.57 20.57 20.33 20.33 417 -0.03(-0.15%)
Dec 07, 2023 20.31 20.36 20.31 20.36 378 +0.14(+0.69%)
Dec 06, 2023 20.22 20.22 20.22 20.22 26 -0.02(-0.10%)
Dec 05, 2023 20.24 20.24 20.24 20.24 40 +0.04(+0.20%)
Dec 04, 2023 20.20 20.20 20.20 20.20 8 -0.09(-0.43%)
Dec 01, 2023 20.30 20.30 20.29 20.29 127 +0.32(+1.62%)
Nov 30, 2023 19.96 19.96 19.96 19.96 3 -0.11(-0.57%)
Nov 29, 2023 20.08 20.08 20.08 20.08 20 +0.32(+1.65%)
Nov 28, 2023 19.68 19.75 19.68 19.75 5,499 +0.05(+0.27%)
Nov 27, 2023 19.75 19.75 19.70 19.70 245 -0.05(-0.24%)
Nov 24, 2023 19.75 19.75 19.75 19.75 100 -0.00(-0.01%)
Nov 22, 2023 19.75 19.75 19.75 19.75 100 +0.07(+0.36%)
Nov 21, 2023 19.68 19.68 19.68 19.68 9 +0.11(+0.54%)
Nov 20, 2023 19.53 19.58 19.53 19.58 212 +0.05(+0.26%)
Nov 17, 2023 19.60 19.60 19.52 19.52 265 +0.03(+0.18%)
Nov 16, 2023 19.49 19.49 19.49 19.49 106 +0.36(+1.86%)
Nov 15, 2023 19.08 19.13 19.05 19.13 508 +0.00(+0.02%)
Nov 14, 2023 19.13 19.13 19.13 19.13 0 +0.35(+1.85%)
Nov 13, 2023 18.79 18.79 18.76 18.78 7,257 -0.05(-0.28%)
Nov 10, 2023 18.84 18.84 18.84 18.84 100 +0.15(+0.79%)
Nov 09, 2023 18.69 18.69 18.69 18.69 7 -0.17(-0.93%)
Nov 08, 2023 19.11 19.11 18.85 18.86 963 +0.12(+0.62%)
Nov 07, 2023 18.70 18.78 18.70 18.75 1,288 +0.23(+1.24%)
Nov 06, 2023 18.52 18.52 18.52 18.52 28 -0.07(-0.38%)
Nov 03, 2023 18.48 18.59 18.48 18.59 379 +0.37(+2.03%)
Nov 02, 2023 18.22 18.22 18.22 18.22 76 +0.23(+1.25%)
Nov 01, 2023 17.90 18.02 17.87 17.99 57,458 +0.31(+1.75%)
Oct 31, 2023 17.68 17.68 17.68 17.68 42 +0.08(+0.45%)
Oct 30, 2023 17.60 17.60 17.60 17.60 136 +0.09(+0.51%)
Oct 27, 2023 17.41 17.51 17.41 17.51 354 +0.08(+0.44%)
Oct 26, 2023 17.43 17.43 17.43 17.43 198 +0.11(+0.63%)
Oct 25, 2023 17.46 17.46 17.32 17.32 318 -0.24(-1.35%)
Oct 24, 2023 17.62 17.62 17.54 17.56 1,978 +0.14(+0.82%)
Oct 23, 2023 17.42 17.42 17.42 17.42 2 -0.10(-0.58%)
Oct 20, 2023 17.61 17.61 17.52 17.52 478 -0.10(-0.57%)
Oct 19, 2023 17.62 17.62 17.62 17.62 6 -0.07(-0.37%)
Oct 18, 2023 17.71 17.74 17.63 17.69 3,155 -0.18(-1.02%)
Oct 17, 2023 17.85 17.89 17.85 17.87 2,384 -0.25(-1.39%)
Oct 16, 2023 18.13 18.13 18.12 18.12 2,160 -0.11(-0.61%)
Oct 13, 2023 18.29 18.29 18.23 18.23 139 +0.07(+0.39%)
Oct 12, 2023 18.16 18.16 18.16 18.16 111 -0.14(-0.78%)
Oct 11, 2023 18.28 18.30 18.27 18.30 313 +0.17(+0.95%)
Oct 10, 2023 18.21 18.21 18.05 18.13 707 +0.10(+0.56%)
Oct 09, 2023 18.02 18.03 17.95 18.03 519 +0.12(+0.66%)
Oct 06, 2023 17.83 17.91 17.83 17.91 395 -0.10(-0.58%)
Oct 05, 2023 18.01 18.01 18.01 18.01 19 -0.11(-0.63%)
Oct 04, 2023 18.13 18.13 18.13 18.13 0 +0.11(+0.59%)
Oct 03, 2023 18.02 18.02 18.02 18.02 6 -0.04(-0.23%)
Oct 02, 2023 18.06 18.06 18.06 18.06 89 -0.08(-0.45%)
Sep 29, 2023 18.15 18.15 18.15 18.15 118 +0.08(+0.46%)
Sep 28, 2023 18.04 18.06 18.04 18.06 1,063 -0.08(-0.42%)
Sep 27, 2023 18.14 18.14 18.14 18.14 213 -0.24(-1.30%)
Sep 26, 2023 18.38 18.38 18.38 18.38 4 -0.27(-1.47%)
Sep 25, 2023 18.76 18.65 18.65 18.65 299 -0.30(-1.57%)
Sep 22, 2023 18.89 18.95 18.89 18.95 1,368 +0.06(+0.34%)
Sep 21, 2023 18.89 18.89 18.89 18.89 23 -0.20(-1.07%)
Sep 20, 2023 19.08 19.09 19.08 19.09 127 +0.08(+0.42%)
Sep 19, 2023 18.97 19.01 18.97 19.01 1,168 -0.06(-0.31%)
Sep 18, 2023 19.07 19.07 19.07 19.07 39 -0.06(-0.31%)
Sep 15, 2023 19.13 19.15 19.08 19.13 8,319 +0.03(+0.16%)
Sep 14, 2023 19.20 19.20 19.10 19.10 3,554 -0.05(-0.26%)
Sep 13, 2023 19.19 19.19 19.15 19.15 1,853 -0.04(-0.21%)
Sep 12, 2023 19.43 19.43 19.19 19.19 503 -0.04(-0.21%)
Sep 11, 2023 19.23 19.23 19.23 19.23 9 -0.06(-0.29%)
Sep 08, 2023 19.41 19.41 19.29 19.29 663 -0.05(-0.28%)
Sep 07, 2023 19.34 19.34 19.34 19.34 90 -0.13(-0.67%)
Sep 06, 2023 19.22 19.47 19.22 19.47 251 -0.05(-0.27%)
Sep 05, 2023 19.52 19.52 19.52 19.52 10 -0.13(-0.65%)
Sep 01, 2023 19.65 19.65 19.65 19.65 100 -0.00(-0.01%)
Aug 31, 2023 19.65 19.65 19.65 19.65 541 -0.01(-0.05%)
Aug 30, 2023 19.66 19.66 19.66 19.66 0 +0.01(+0.07%)
Aug 29, 2023 19.61 19.65 19.61 19.65 1,424 +0.13(+0.67%)
Aug 28, 2023 19.19 19.52 19.19 19.52 541 +0.02(+0.10%)
Aug 25, 2023 19.47 19.50 19.47 19.50 591 -0.01(-0.04%)
Aug 24, 2023 19.51 19.51 19.51 19.51 12 -0.09(-0.47%)
Aug 23, 2023 19.60 19.60 19.60 19.60 91 +0.06(+0.31%)
Aug 22, 2023 19.54 19.54 19.54 19.54 0 -0.02(-0.10%)
Aug 21, 2023 19.56 19.56 19.56 19.56 66 -0.13(-0.66%)
Aug 18, 2023 19.82 19.82 19.69 19.69 1,323 -0.07(-0.35%)
Aug 17, 2023 19.76 19.76 19.76 19.76 13 -0.02(-0.11%)
Aug 16, 2023 19.80 19.84 19.78 19.78 2,087 -0.16(-0.80%)
Aug 15, 2023 19.96 19.96 19.94 19.94 426 -0.06(-0.31%)
Aug 14, 2023 19.97 20.00 19.97 20.00 367 -0.02(-0.09%)
Aug 11, 2023 20.02 20.02 20.02 20.02 0 +0.01(+0.05%)
Aug 10, 2023 19.98 20.01 19.98 20.01 603 -0.01(-0.05%)
Aug 09, 2023 20.02 20.02 20.02 20.02 1 +0.03(+0.15%)
Aug 08, 2023 20.38 20.38 19.96 19.99 2,300 +0.03(+0.15%)
Aug 07, 2023 19.95 19.98 19.95 19.96 621 -0.10(-0.50%)
Aug 04, 2023 20.06 20.06 20.06 20.06 100 +0.06(+0.30%)
Aug 03, 2023 20.00 20.00 20.00 20.00 44 -0.38(-1.85%)
Aug 02, 2023 20.42 20.42 20.38 20.38 6,553 -0.21(-1.03%)
Aug 01, 2023 20.65 20.65 20.59 20.59 6,152 -0.13(-0.63%)
Jul 31, 2023 20.64 20.72 20.64 20.72 27,400 +0.11(+0.53%)
Jul 28, 2023 20.66 20.67 20.61 20.61 63,171 +0.14(+0.67%)
Jul 27, 2023 20.47 20.47 20.47 20.47 0 -0.15(-0.75%)
Jul 26, 2023 20.27 20.63 20.27 20.63 1,189 +0.01(+0.06%)
Jul 25, 2023 20.62 20.62 20.62 20.62 6 -0.05(-0.24%)
Jul 24, 2023 20.62 20.66 20.61 20.66 4,388 +0.09(+0.46%)
Jul 21, 2023 20.60 20.61 20.57 20.57 1,857 +0.01(+0.07%)
Jul 20, 2023 20.56 20.56 20.56 20.56 2 -0.09(-0.42%)
Jul 19, 2023 20.18 20.64 20.18 20.64 503 +0.12(+0.57%)
Jul 18, 2023 20.51 20.54 20.51 20.52 1,721 +0.07(+0.34%)
Jul 17, 2023 20.43 20.45 20.43 20.45 280 -0.02(-0.11%)
Jul 14, 2023 20.48 20.48 20.48 20.48 145 -0.09(-0.43%)
Jul 13, 2023 20.57 20.57 20.57 20.57 49 +0.11(+0.54%)
Jul 12, 2023 20.43 20.45 20.43 20.45 431 +0.16(+0.81%)
Jul 11, 2023 20.55 20.55 20.29 20.29 313 -0.03(-0.15%)
Jul 10, 2023 20.30 20.32 20.30 20.32 321 +0.07(+0.33%)
Jul 07, 2023 20.25 20.27 20.25 20.25 314 +0.05(+0.24%)
Jul 06, 2023 20.22 20.22 20.14 20.21 3,500 -0.22(-1.08%)
Jul 05, 2023 20.43 20.43 20.43 20.43 8 -0.15(-0.72%)
Jul 03, 2023 20.57 20.57 20.57 20.57 0 +0.13(+0.62%)
Jun 30, 2023 20.45 20.45 20.45 20.45 100 +0.01(+0.06%)
Jun 29, 2023 20.43 20.43 20.43 20.43 5 -0.16(-0.78%)
Jun 28, 2023 20.59 20.60 20.59 20.60 197 +0.12(+0.56%)
Jun 27, 2023 20.48 20.48 20.48 20.48 0 +0.06(+0.27%)
Jun 26, 2023 20.43 20.43 20.43 20.43 19 +0.09(+0.45%)
Jun 23, 2023 20.34 20.34 20.34 20.34 0 +0.12(+0.61%)
Jun 22, 2023 20.26 20.26 20.21 20.21 851 -0.02(-0.10%)
Jun 21, 2023 20.23 20.23 20.23 20.23 0 +0.02(+0.09%)
Jun 20, 2023 20.26 20.26 20.21 20.21 177 +0.06(+0.29%)
Jun 16, 2023 20.15 20.15 20.15 20.15 100 -0.08(-0.42%)
Jun 15, 2023 20.24 20.24 20.24 20.24 0 +0.06(+0.30%)
Jun 14, 2023 20.16 20.18 20.16 20.18 1,355 +0.04(+0.19%)
Jun 13, 2023 20.14 20.14 20.14 20.14 1 -0.09(-0.44%)
Jun 12, 2023 20.23 20.23 20.23 20.23 5 -0.03(-0.16%)
Jun 09, 2023 20.29 20.29 20.26 20.26 2,036 +0.01(+0.06%)
Jun 08, 2023 20.34 20.34 20.25 20.25 296 +0.16(+0.79%)
Jun 07, 2023 20.15 20.18 20.09 20.09 1,537 -0.05(-0.27%)
Jun 06, 2023 20.15 20.15 20.15 20.15 21 +0.08(+0.39%)
Jun 05, 2023 20.03 20.07 20.03 20.07 1,014 +0.11(+0.56%)
Jun 02, 2023 19.97 19.97 19.95 19.95 245 -0.22(-1.07%)
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.