SMI 3Fourteen REAL Asset Allocation ETF (RAA)

RAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.75	27.87	27.68	27.76	27.76	0.54%	136,736
Mar 31, 2026	27.49	27.64	27.24	27.61	27.61	1.84%	24,996
Mar 30, 2026	27.17	27.35	27.05	27.11	27.11	-0.17%	53,386
Mar 27, 2026	27.19	27.31	27.12	27.16	27.16	-0.37%	19,584
Mar 26, 2026	27.45	27.53	27.25	27.26	27.26	-1.27%	29,835
Mar 25, 2026	27.66	27.67	27.59	27.61	27.61	0.75%	47,528
Mar 24, 2026	27.30	27.51	27.30	27.40	27.40	-0.19%	16,417
Mar 23, 2026	27.25	27.63	27.25	27.46	27.46	0.76%	16,544
Mar 20, 2026	27.81	27.81	27.18	27.25	27.25	-1.69%	35,007
Mar 19, 2026	27.41	27.83	27.33	27.72	27.72	-0.33%	60,268
Mar 18, 2026	28.12	28.12	27.81	27.81	27.81	-1.29%	51,446
Mar 17, 2026	28.24	28.24	28.17	28.18	28.12	0.41%	15,790
Mar 16, 2026	28.25	28.57	28.00	28.06	28.01	0.75%	12,739
Mar 13, 2026	28.16	28.17	27.82	27.85	27.80	-0.65%	28,543
Mar 12, 2026	28.15	28.16	28.03	28.03	27.98	-1.03%	19,867
Mar 11, 2026	28.10	28.36	28.10	28.33	28.27	-0.16%	14,540
Mar 10, 2026	28.61	28.61	28.33	28.37	28.32	0.01%	63,553
Mar 9, 2026	28.24	28.38	27.94	28.37	28.31	0.55%	59,831
Mar 6, 2026	27.98	28.32	27.98	28.21	28.16	-0.51%	46,867
Mar 5, 2026	28.47	28.47	28.20	28.36	28.30	-0.72%	24,900
Mar 4, 2026	28.54	28.61	28.45	28.56	28.51	0.57%	42,705
Mar 3, 2026	28.49	28.49	28.07	28.40	28.35	-1.44%	32,303
Mar 2, 2026	28.73	28.85	28.67	28.82	28.76	0.02%	60,489
Feb 27, 2026	28.53	28.82	28.53	28.81	28.76	-0.05%	51,672
Feb 26, 2026	29.02	29.10	28.64	28.83	28.77	-0.15%	22,504
Feb 25, 2026	28.66	28.90	28.66	28.87	28.81	0.72%	21,201
Feb 24, 2026	28.58	28.68	28.46	28.66	28.61	0.50%	17,494
Feb 23, 2026	28.53	28.65	28.46	28.52	28.47	-0.34%	25,711
Feb 20, 2026	28.39	28.62	28.39	28.62	28.57	0.65%	98,314
Feb 19, 2026	28.25	28.45	28.25	28.44	28.38	-0.06%	42,941
Feb 18, 2026	28.24	28.56	28.24	28.45	28.40	0.65%	75,539
Feb 17, 2026	28.40	28.40	28.05	28.27	28.22	-0.44%	63,389
Feb 13, 2026	28.32	28.48	28.29	28.40	28.34	0.56%	14,880
Feb 12, 2026	28.74	28.81	28.24	28.24	28.18	-1.30%	83,593
Feb 11, 2026	28.82	28.82	28.44	28.61	28.56	0.36%	57,934
Feb 10, 2026	28.65	28.65	28.51	28.51	28.45	-0.09%	48,746
Feb 9, 2026	28.30	28.56	28.27	28.53	28.48	0.83%	41,632
Feb 6, 2026	27.79	28.31	27.79	28.30	28.24	1.90%	46,423
Feb 5, 2026	28.10	28.10	27.73	27.77	27.72	-1.34%	63,001
Feb 4, 2026	28.27	28.35	28.01	28.15	28.09	-0.44%	63,945
Feb 3, 2026	28.56	28.56	28.04	28.27	28.22	0.25%	98,376
Feb 2, 2026	28.25	28.25	28.04	28.20	28.15	-0.17%	116,997
Jan 30, 2026	28.52	28.69	28.11	28.25	28.20	-1.95%	129,318
Jan 29, 2026	28.84	29.03	28.39	28.81	28.76	-0.10%	85,060
Jan 28, 2026	28.86	28.89	28.75	28.84	28.79	0.39%	21,317
Jan 27, 2026	28.60	28.73	28.59	28.73	28.67	0.81%	51,491
Jan 26, 2026	28.41	28.57	28.41	28.50	28.44	0.29%	40,859
Jan 23, 2026	28.33	28.45	28.33	28.41	28.36	0.26%	86,326
Jan 22, 2026	28.36	28.39	28.23	28.34	28.28	0.56%	61,355
Jan 21, 2026	27.85	28.22	27.85	28.18	28.13	1.14%	39,029

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.