ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VRAI Virtus Real Asset Income ETF

22.9776
-0.1773 (-0.77%)
Jun 14 2024 - Closed
Delayed by 15 minutes

VRAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 22.9776 -0.18 -0.77% 23.12 23.12 22.9662 584
Jun 13 2024 23.1549 -0.20 -0.86% 23.35 23.35 23.125 1,466
Jun 12 2024 23.3567 0.03 0.14% 23.62 23.62 23.3567 59
Jun 11 2024 23.325 -0.08 -0.34% 23.31 23.325 23.15 1,696
Jun 10 2024 23.4055 0.08 0.35% 23.16 23.4055 23.16 3
Jun 07 2024 23.3234 -0.24 -1.03% 23.42 23.42 23.3234 317
Jun 06 2024 23.5652 0.10 0.43% 23.35 23.63 23.35 1,162
Jun 05 2024 23.465 -0.05 -0.22% 23.57 23.57 23.465 136
Jun 04 2024 23.517 -0.09 -0.38% 23.3801 23.517 23.3801 348
Jun 03 2024 23.6075 -0.25 -1.04% 23.69 23.72 23.5702 1,362
May 31 2024 23.8561 0.38 1.62% 23.52 23.8561 23.52 583
May 30 2024 23.4748 0.18 0.77% 23.26 23.5199 23.26 1,337
May 29 2024 23.2955 -0.30 -1.27% 23.50 23.50 23.22 2,077
May 28 2024 23.595 0.06 0.25% 23.655 23.655 23.58 419
May 24 2024 23.5353 0.05 0.22% 23.62 23.6321 23.52 946
May 23 2024 23.4848 -0.34 -1.41% 23.80 23.80 23.44 1,115
May 22 2024 23.8211 -0.35 -1.44% 24.07 24.07 23.80 541
May 21 2024 24.1699 -0.04 -0.17% 24.14 24.197 24.14 990
May 20 2024 24.2104 -0.03 -0.12% 24.10 24.237 24.10 1,235
May 17 2024 24.24 0.11 0.46% 24.16 24.24 24.15 1,351
May 16 2024 24.1287 -0.03 -0.11% 24.09 24.1924 24.0601 688
May 15 2024 24.1549 0.12 0.52% 24.22 24.22 24.10 2,046
May 14 2024 24.03 0.16 0.69% 23.985 24.03 23.985 1,037
May 13 2024 23.8653 0.01 0.06% 23.86 23.8653 23.81 189
May 10 2024 23.8506 -0.13 -0.52% 23.96 23.96 23.8506 99
May 09 2024 23.9758 0.31 1.29% 23.9758 23.9758 23.9758 105
May 08 2024 23.6695 -0.10 -0.43% 23.60 23.76 23.60 1,435
May 07 2024 23.7722 0.08 0.32% 23.785 23.8129 23.71 2,360
May 06 2024 23.6953 0.12 0.51% 23.75 23.75 23.6953 186
May 03 2024 23.5742 0.17 0.74% 23.62 23.7251 23.51 494
May 02 2024 23.40 0.12 0.52% 23.34 23.50 23.34 2,115
May 01 2024 23.2783 -0.06 -0.25% 23.45 23.5022 23.2783 339
Apr 30 2024 23.3364 -0.38 -1.60% 23.60 23.60 23.3364 4,754
Apr 29 2024 23.7151 0.22 0.94% 23.44 23.7151 23.44 762
Apr 26 2024 23.4938 0.01 0.03% 23.45 23.4938 23.45 314
Apr 25 2024 23.4859 -0.08 -0.32% 23.52 23.52 23.43 1,552
Apr 24 2024 23.5616 -0.05 -0.23% 23.5656 23.5656 23.53 567
Apr 23 2024 23.6157 0.21 0.88% 23.5885 23.70 23.5885 400
Apr 22 2024 23.41 0.11 0.47% 23.295 23.4901 23.295 312
Apr 19 2024 23.3005 0.18 0.76% 22.98 23.3381 22.98 2,466
Apr 18 2024 23.125 0.02 0.08% 23.1978 23.1978 23.11 257
Apr 17 2024 23.1063 -0.02 -0.10% 23.10 23.205 23.10 1,356
Apr 16 2024 23.1291 -0.23 -1.00% 23.1291 23.1291 23.1291 2
Apr 15 2024 23.3631 -0.28 -1.19% 23.70 23.70 23.3631 13
Apr 12 2024 23.6451 -0.30 -1.25% 24.05 24.05 23.6451 651
Apr 11 2024 23.9449 -0.01 -0.04% 23.93 23.96 23.77 532
Apr 10 2024 23.9553 -0.49 -2.01% 24.13 24.13 23.91 2,940
Apr 09 2024 24.4457 0.16 0.65% 24.29 24.4457 24.29 502
Apr 08 2024 24.2869 0.22 0.93% 24.19 24.2869 24.07 310
Apr 05 2024 24.0629 0.01 0.05% 23.99 24.0629 23.99 433
Apr 04 2024 24.05 0.08 0.32% 24.16 24.1777 23.98 2,419
Apr 03 2024 23.9742 0.08 0.33% 23.75 23.98 23.75 4,045
Apr 02 2024 23.8949 -0.01 -0.03% 23.76 23.8949 23.76 2,382
Apr 01 2024 23.9032 -0.12 -0.51% 23.95 24.0702 23.85 4,284
Mar 28 2024 24.0258 0.27 1.12% 23.69 24.0393 23.69 465
Mar 27 2024 23.76 0.38 1.64% 23.46 23.76 23.46 1,515
Mar 26 2024 23.3757 -0.15 -0.65% 23.51 23.51 23.3702 1,334
Mar 25 2024 23.5295 0.08 0.33% 23.35 23.59 23.35 937
Mar 22 2024 23.452 -0.09 -0.37% 23.69 23.69 23.4211 6,429
Mar 21 2024 23.54 0.07 0.30% 23.68 23.68 23.54 2,876
Mar 20 2024 23.47 -0.22 -0.93% 23.27 23.47 23.27 50,587
Mar 19 2024 23.6899 0.17 0.74% 23.40 23.6899 23.40 58,011
Mar 18 2024 23.515 -0.01 -0.04% 23.48 23.515 23.48 369

Your Recent History

Delayed Upgrade Clock