Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

23.11 +0.40 (+1.76%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 22.74 22.74 22.71 22.71 322 +0.17(+0.77%)
Jun 17, 2024 22.53 22.54 22.42 22.54 361 -0.04(-0.18%)
Jun 14, 2024 22.57 22.58 22.57 22.58 594 -0.17(-0.77%)
Jun 13, 2024 22.72 22.75 22.72 22.75 1,491 -0.20(-0.86%)
Jun 12, 2024 22.95 22.95 22.95 22.95 60 +0.03(+0.14%)
Jun 11, 2024 22.91 22.92 22.75 22.92 1,725 -0.08(-0.34%)
Jun 10, 2024 23.00 23.00 23.00 23.00 3 +0.08(+0.35%)
Jun 07, 2024 22.94 22.94 22.92 22.92 322 -0.24(-1.03%)
Jun 06, 2024 22.95 23.22 22.95 23.16 1,182 +0.10(+0.43%)
Jun 05, 2024 23.08 23.08 23.06 23.06 138 -0.05(-0.22%)
Jun 04, 2024 22.98 23.11 22.98 23.11 354 -0.09(-0.38%)
Jun 03, 2024 23.31 23.31 23.16 23.20 1,385 -0.24(-1.04%)
May 31, 2024 23.28 23.44 23.28 23.44 593 +0.37(+1.62%)
May 30, 2024 23.00 23.11 23.00 23.07 1,360 +0.18(+0.77%)
May 29, 2024 22.97 22.97 22.82 22.89 2,113 -0.29(-1.27%)
May 28, 2024 23.25 23.25 23.17 23.19 429 +0.06(+0.25%)
May 24, 2024 23.22 23.22 23.11 23.13 962 +0.05(+0.21%)
May 23, 2024 23.39 23.39 23.03 23.08 1,389 -0.33(-1.41%)
May 22, 2024 23.39 23.41 23.39 23.41 550 -0.34(-1.44%)
May 21, 2024 23.72 23.78 23.72 23.75 1,007 -0.04(-0.17%)
May 20, 2024 23.68 23.82 23.68 23.79 1,256 -0.03(-0.12%)
May 17, 2024 23.74 23.82 23.74 23.82 1,374 +0.11(+0.46%)
May 16, 2024 23.75 23.77 23.64 23.71 700 -0.03(-0.11%)
May 15, 2024 23.73 23.74 23.68 23.74 2,082 +0.12(+0.52%)
May 14, 2024 23.57 23.61 23.57 23.61 1,055 +0.16(+0.69%)
May 13, 2024 23.40 23.45 23.40 23.45 192 +0.01(+0.06%)
May 10, 2024 23.44 23.44 23.44 23.44 101 -0.12(-0.52%)
May 09, 2024 23.56 23.56 23.56 23.56 106 +0.30(+1.29%)
May 08, 2024 23.24 23.35 23.20 23.26 1,460 -0.10(-0.43%)
May 07, 2024 23.37 23.40 23.30 23.36 2,401 +0.08(+0.32%)
May 06, 2024 23.29 23.29 23.29 23.29 189 +0.12(+0.51%)
May 03, 2024 23.21 23.31 23.10 23.17 502 +0.17(+0.74%)
May 02, 2024 23.09 23.09 23.00 23.00 2,152 +0.12(+0.52%)
May 01, 2024 23.04 23.10 22.88 22.88 344 -0.06(-0.25%)
Apr 30, 2024 23.19 23.19 22.93 22.93 4,837 -0.37(-1.60%)
Apr 29, 2024 23.03 23.30 23.03 23.30 775 +0.22(+0.94%)
Apr 26, 2024 23.08 23.09 23.08 23.09 319 +0.01(+0.03%)
Apr 25, 2024 23.11 23.11 23.02 23.08 1,580 -0.07(-0.32%)
Apr 24, 2024 23.16 23.16 23.12 23.15 576 -0.05(-0.23%)
Apr 23, 2024 23.18 23.21 23.18 23.21 407 +0.20(+0.88%)
Apr 22, 2024 23.08 23.08 23.00 23.00 317 +0.11(+0.47%)
Apr 19, 2024 22.58 22.93 22.58 22.90 2,509 +0.17(+0.76%)
Apr 18, 2024 22.80 22.80 22.72 22.72 261 +0.02(+0.08%)
Apr 17, 2024 22.78 22.80 22.71 22.71 1,379 -0.02(-0.10%)
Apr 16, 2024 22.73 22.73 22.73 22.73 2 -0.23(-1.00%)
Apr 15, 2024 22.96 22.96 22.96 22.96 13 -0.28(-1.19%)
Apr 12, 2024 23.35 23.35 23.24 23.24 662 -0.29(-1.25%)
Apr 11, 2024 23.36 23.55 23.36 23.53 541 -0.01(-0.04%)
Apr 10, 2024 23.71 23.71 23.50 23.54 2,991 -0.48(-2.01%)
Apr 09, 2024 23.98 24.02 23.96 24.02 510 +0.16(+0.65%)
Apr 08, 2024 23.65 23.87 23.65 23.87 315 +0.22(+0.93%)
Apr 05, 2024 23.57 23.65 23.57 23.65 440 +0.01(+0.05%)
Apr 04, 2024 23.76 23.76 23.57 23.63 2,461 +0.07(+0.32%)
Apr 03, 2024 23.47 23.57 23.46 23.56 4,116 +0.08(+0.33%)
Apr 02, 2024 23.40 23.48 23.35 23.48 2,423 -0.01(-0.03%)
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.