Skip to main content

Virtus Real Asset Income ETF (NY: VRAI )

22.88 -0.04 (-0.15%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.17 19.19 18.97 19.11 31,384 -0.07(-0.37%)
May 30, 2019 19.33 19.43 19.13 19.19 66,603 -0.07(-0.37%)
May 29, 2019 19.19 19.43 19.19 19.26 46,294 -0.18(-0.94%)
May 28, 2019 19.75 19.76 19.41 19.44 28,801 -0.18(-0.92%)
May 24, 2019 19.83 19.83 19.53 19.62 57,580 +0.09(+0.49%)
May 23, 2019 19.71 19.71 19.44 19.53 53,716 -0.30(-1.50%)
May 22, 2019 19.94 19.95 19.78 19.82 56,456 -0.17(-0.85%)
May 21, 2019 20.10 20.10 19.83 19.99 59,750 +0.23(+1.15%)
May 20, 2019 19.91 19.92 19.70 19.76 47,566 -0.14(-0.72%)
May 17, 2019 20.05 20.17 19.87 19.91 83,143 -0.16(-0.81%)
May 16, 2019 19.94 20.21 19.94 20.07 73,550 +0.12(+0.62%)
May 15, 2019 19.84 20.09 19.80 19.95 42,791 +0.07(+0.38%)
May 14, 2019 19.99 19.99 19.82 19.87 48,864 +0.09(+0.44%)
May 13, 2019 19.88 20.50 19.65 19.79 78,991 -0.18(-0.91%)
May 10, 2019 19.89 20.23 19.75 19.97 77,574 +0.11(+0.56%)
May 09, 2019 19.94 20.05 19.68 19.86 73,234 -0.05(-0.23%)
May 08, 2019 20.02 20.08 19.90 19.90 54,444 -0.07(-0.33%)
May 07, 2019 20.06 20.17 19.90 19.97 74,728 -0.20(-1.00%)
May 06, 2019 20.39 20.41 20.13 20.17 57,378 -0.10(-0.49%)
May 03, 2019 20.32 20.46 20.17 20.27 58,212 +0.33(+1.65%)
May 02, 2019 20.68 21.41 19.85 19.94 53,734 -0.12(-0.59%)
May 01, 2019 20.27 20.37 20.03 20.06 72,655 -0.17(-0.85%)
Apr 30, 2019 20.22 20.30 20.17 20.23 33,943 -0.03(-0.14%)
Apr 29, 2019 20.25 20.31 20.19 20.26 88,987 -0.04(-0.20%)
Apr 26, 2019 20.15 20.31 20.14 20.30 111,490 +0.07(+0.35%)
Apr 25, 2019 20.15 20.24 20.12 20.23 86,335 -0.06(-0.27%)
Apr 24, 2019 20.11 20.45 20.11 20.28 66,081 -0.12(-0.60%)
Apr 23, 2019 20.35 20.47 20.28 20.41 60,791 +0.16(+0.78%)
Apr 22, 2019 20.28 20.30 20.17 20.25 33,567 -0.10(-0.49%)
Apr 18, 2019 20.47 20.47 20.21 20.35 37,458 -0.01(-0.05%)
Apr 17, 2019 20.54 20.54 20.30 20.36 26,350 -0.07(-0.35%)
Apr 16, 2019 20.61 20.61 20.40 20.43 40,919 -0.12(-0.58%)
Apr 15, 2019 20.64 20.64 20.48 20.55 22,262 -0.11(-0.53%)
Apr 12, 2019 20.62 20.70 20.53 20.66 37,205 +0.09(+0.44%)
Apr 11, 2019 20.70 20.70 20.48 20.57 31,317 +0.01(+0.03%)
Apr 10, 2019 20.53 20.63 20.45 20.56 32,911 +0.14(+0.66%)
Apr 09, 2019 20.68 20.68 20.41 20.43 45,932 -0.25(-1.21%)
Apr 08, 2019 20.70 20.70 20.61 20.68 19,644 -0.02(-0.11%)
Apr 05, 2019 20.75 20.75 20.58 20.70 33,535 +0.20(+0.99%)
Apr 04, 2019 20.52 20.52 20.39 20.50 12,301 +0.05(+0.26%)
Apr 03, 2019 20.44 20.80 20.38 20.44 24,958 +0.08(+0.38%)
Apr 02, 2019 20.53 20.67 20.25 20.37 16,252 -0.13(-0.62%)
Apr 01, 2019 20.55 20.58 20.32 20.49 10,399 +0.32(+1.58%)
Mar 29, 2019 20.40 20.40 20.15 20.18 44,165 -0.01(-0.05%)
Mar 28, 2019 20.18 20.25 19.99 20.18 26,753 +0.10(+0.51%)
Mar 27, 2019 20.17 20.17 19.94 20.08 20,557 -0.03(-0.14%)
Mar 26, 2019 20.17 20.17 19.94 20.11 25,390 +0.20(+1.00%)
Mar 25, 2019 19.83 19.95 19.74 19.91 29,829 -0.06(-0.28%)
Mar 22, 2019 20.42 20.42 19.92 19.97 45,810 -0.38(-1.85%)
Mar 21, 2019 20.29 20.50 20.10 20.34 40,331 +0.28(+1.40%)
Mar 20, 2019 20.00 20.24 19.99 20.06 18,390 +0.03(+0.14%)
Mar 19, 2019 20.27 20.31 20.02 20.03 61,371 -0.07(-0.35%)
Mar 18, 2019 20.06 20.37 19.96 20.10 32,313 +0.12(+0.61%)
Mar 15, 2019 20.35 21.16 19.93 19.98 21,639 -0.02(-0.09%)
Mar 14, 2019 19.76 20.09 19.76 20.00 42,969 -0.07(-0.34%)
Mar 13, 2019 20.10 20.10 19.96 20.07 44,936 +0.13(+0.63%)
Mar 12, 2019 20.55 20.55 19.73 19.94 60,142 +0.06(+0.30%)
Mar 11, 2019 19.84 20.00 19.77 19.88 52,267 +0.24(+1.21%)
Mar 08, 2019 19.25 19.72 19.25 19.65 27,967 -0.03(-0.17%)
Mar 07, 2019 20.06 20.06 19.68 19.68 44,515 -0.12(-0.61%)
Mar 06, 2019 19.67 20.84 19.67 19.80 22,901 -0.19(-0.97%)
Mar 05, 2019 19.76 20.18 19.76 20.00 31,069 -0.02(-0.08%)
Mar 04, 2019 19.92 20.01 19.83 20.01 17,300 +0.02(+0.10%)
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.