SMI 3Fourteen REAL Asset Allocation ETF (RAA)
NASDAQ: RAA · Real-Time Price · USD
24.23
-0.05 (-0.21%)
May 5, 2025, 4:00 PM EDT - Market closed

RAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202524.3924.3924.1924.2324.23-0.23%110,152
May 2, 202524.3424.3424.2324.2824.280.60%243,812
May 1, 202524.2124.2324.1224.1324.13-0.05%281,273
Apr 30, 202524.0324.1523.8424.1524.15-0.23%69,746
Apr 29, 202524.0824.2224.0824.2024.200.35%33,436
Apr 28, 202524.1424.1423.9324.1224.120.27%33,827
Apr 25, 202523.8924.0623.8924.0624.060.54%27,880
Apr 24, 202523.6723.9323.6723.9323.931.55%38,596
Apr 23, 202523.8123.8223.5223.5623.561.09%66,120
Apr 22, 202523.2123.4023.1523.3123.311.60%25,014
Apr 21, 202523.1423.1422.7822.9422.94-1.31%26,064
Apr 17, 202523.3023.3623.2423.2423.240.19%21,380
Apr 16, 202523.3923.4023.0523.2023.20-0.90%32,481
Apr 15, 202523.4823.5523.3823.4123.41-0.34%64,438
Apr 14, 202523.7023.7023.2523.4923.491.04%53,994
Apr 11, 202522.9723.3022.8323.2523.251.37%83,433
Apr 10, 202523.3723.3722.6622.9322.93-2.49%112,801
Apr 9, 202522.1123.5922.0323.5223.526.43%57,862
Apr 8, 202522.9922.9921.9722.1022.10-1.45%68,750
Apr 7, 202522.2523.0821.9422.4222.42-0.99%143,277
Apr 4, 202523.2123.2222.6522.6522.65-3.77%147,717
Apr 3, 202523.8923.8923.5023.5423.54-3.26%114,352
Apr 2, 202524.1624.3724.0724.3324.330.70%232,044
Apr 1, 202524.2024.2223.9924.1624.160.25%427,450
Mar 31, 202523.8824.1023.7824.1024.100.28%130,626
Mar 28, 202524.4724.4723.9924.0324.03-1.21%134,649
Mar 27, 202524.4124.4424.2624.3324.33-0.30%55,629
Mar 26, 202524.4324.5924.3324.4024.40-0.81%42,513
Mar 25, 202524.6224.6424.5724.6024.600.10%128,449
Mar 24, 202524.2924.6124.2924.5824.581.14%87,287
Mar 21, 202524.3124.3124.1224.3024.30-0.13%146,430
Mar 20, 202524.1624.4824.1624.3324.33-0.21%91,633
Mar 19, 202524.3324.4524.2124.3824.380.86%68,132
Mar 18, 202524.3824.3824.0824.1724.17-0.67%122,061
Mar 17, 202524.2924.4024.2124.3424.340.53%222,539
Mar 14, 202524.0024.2124.0024.2124.211.61%385,980
Mar 13, 202524.1424.1423.7723.8323.83-1.02%133,204
Mar 12, 202524.2424.2423.9224.0724.070.34%139,700
Mar 11, 202524.0224.1623.9023.9923.99-0.12%340,824
Mar 10, 202524.4724.4823.9124.0224.02-2.18%416,900
Mar 7, 202524.5624.6024.2724.5624.560.35%648,622
Mar 6, 202524.6224.6824.3724.4724.47-1.24%465,859
Mar 5, 202524.7224.8324.4824.7824.780.80%1,663,328
Mar 4, 202525.4325.4324.3824.5824.58-0.73%2,583,592
Mar 3, 202525.2425.5324.6524.7624.76-0.92%3,509,269
Feb 28, 202526.5626.5724.5924.9924.991.18%3,998,674
Feb 27, 202525.2325.2324.6924.7024.70-1.42%1,282,196