Skip to main content
logo
SMI 3Fourteen REAL Asset Allocation ETF (RAA)
NASDAQ: RAA · Real-Time Price · USD
27.90
+0.03 (0.12%)
At close: Oct 28, 2025, 4:00 PM EDT
27.92
+0.02 (0.07%)
After-hours: Oct 28, 2025, 7:48 PM EDT

RAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202527.8627.9427.8527.9027.900.13%25,198
Oct 27, 202527.8427.8827.7827.8727.870.63%25,778
Oct 24, 202527.7027.7427.6827.6927.690.56%25,636
Oct 23, 202527.4727.5927.4627.5427.540.55%24,554
Oct 22, 202527.6827.6827.2727.3927.39-0.66%46,181
Oct 21, 202527.7827.7827.5427.5727.57-0.64%56,463
Oct 20, 202527.4227.7627.4227.7527.751.25%42,385
Oct 17, 202527.3027.4227.2927.4027.40-0.05%14,016
Oct 16, 202527.5727.6227.3327.4227.42-0.17%25,020
Oct 15, 202527.6927.6927.3827.4627.460.41%15,611
Oct 14, 202527.3727.4727.0827.3527.35-0.13%19,691
Oct 13, 202527.0627.4027.0627.3927.391.58%23,456
Oct 10, 202527.5627.5626.9526.9626.96-1.85%34,443
Oct 9, 202527.5927.5927.4127.4727.47-0.47%22,419
Oct 8, 202527.6827.6827.4827.6027.600.69%24,556
Oct 7, 202527.6027.6027.3727.4127.41-0.25%50,665
Oct 6, 202527.3027.5127.3027.4827.480.48%27,364
Oct 3, 202527.3027.4527.3027.3527.350.11%32,660
Oct 2, 202527.1827.3427.1827.3127.310.18%110,910
Oct 1, 202527.2727.2827.1227.2727.270.49%54,659
Sep 30, 202527.2027.2027.0227.1327.130.23%39,035
Sep 29, 202527.1327.1727.0627.0727.070.48%36,626
Sep 26, 202526.9226.9726.8726.9426.940.29%17,038
Sep 25, 202526.7926.8926.7626.8626.86-0.43%25,982
Sep 24, 202526.9427.0726.9426.9826.98-0.19%25,317
Sep 23, 202527.0227.1327.0127.0327.03-0.20%9,322
Sep 22, 202527.1627.1627.0027.0927.090.28%27,566
Sep 19, 202526.9727.0426.9427.0127.010.09%25,204
Sep 18, 202526.9627.0526.9126.9926.990.38%23,396
Sep 17, 202526.9426.9726.8426.8926.89-0.73%36,079
Sep 16, 202527.2127.2127.0527.0826.950.04%22,848
Sep 15, 202527.0927.0927.0427.0726.940.41%15,363
Sep 12, 202527.0227.0226.9226.9626.830.04%22,632
Sep 11, 202526.6226.9626.6226.9526.820.60%61,362
Sep 10, 202526.9326.9326.7426.7926.660.30%22,516
Sep 9, 202526.9726.9726.6526.7126.580.04%30,478
Sep 8, 202526.7526.7526.6826.7026.570.41%35,218
Sep 5, 202526.6526.7126.5126.5926.460.29%34,542
Sep 4, 202526.4226.5226.3626.5226.390.55%29,272
Sep 3, 202526.3926.4026.3126.3726.250.45%42,257
Sep 2, 202526.4026.4026.1126.2526.13-0.38%115,521
Aug 29, 202526.5126.5126.3226.3526.23-0.56%42,839
Aug 28, 202526.5726.5726.4126.5026.380.30%20,081
Aug 27, 202526.1126.4326.1126.4226.300.22%53,487
Aug 26, 202526.1326.3826.1326.3726.240.16%38,537
Aug 25, 202526.2426.4126.2426.3226.20-0.47%57,542
Aug 22, 202525.9826.4825.9826.4526.321.44%46,228
Aug 21, 202526.0626.1226.0526.0725.95-0.37%8,223
Aug 20, 202526.0526.1826.0126.1726.04-0.09%23,394
Aug 19, 202526.3126.3126.1726.1926.07-0.58%24,186