SMI 3Fourteen REAL Asset Allocation ETF (RAA)
NASDAQ: RAA · Real-Time Price · USD
24.82
-0.09 (-0.34%)
May 28, 2025, 2:52 PM - Market open
RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 24.82 | 24.90 | 24.82 | 24.82 | - | -0.34% | 40,533 |
| May 27, 2025 | 24.75 | 24.91 | 24.75 | 24.91 | 24.91 | 0.84% | 60,598 |
| May 23, 2025 | 24.52 | 24.73 | 24.52 | 24.70 | 24.70 | -0.07% | 17,661 |
| May 22, 2025 | 24.66 | 24.78 | 24.66 | 24.72 | 24.72 | 0.07% | 12,261 |
| May 21, 2025 | 24.85 | 24.89 | 24.67 | 24.70 | 24.70 | -0.78% | 190,407 |
| May 20, 2025 | 24.80 | 24.91 | 24.80 | 24.89 | 24.89 | 0.06% | 39,790 |
| May 19, 2025 | 24.84 | 24.88 | 24.70 | 24.88 | 24.88 | 0.15% | 95,519 |
| May 16, 2025 | 24.77 | 24.85 | 24.75 | 24.84 | 24.84 | 0.16% | 54,320 |
| May 15, 2025 | 24.70 | 24.81 | 24.65 | 24.80 | 24.80 | 0.40% | 82,095 |
| May 14, 2025 | 25.00 | 25.00 | 24.67 | 24.70 | 24.70 | -0.33% | 44,107 |
| May 13, 2025 | 24.70 | 24.81 | 24.70 | 24.78 | 24.78 | 0.59% | 59,800 |
| May 12, 2025 | 24.80 | 24.80 | 24.59 | 24.64 | 24.64 | 1.07% | 38,218 |
| May 9, 2025 | 24.50 | 24.50 | 24.36 | 24.38 | 24.38 | 0.24% | 63,798 |
| May 8, 2025 | 24.40 | 24.48 | 24.30 | 24.32 | 24.32 | 0.21% | 100,517 |
| May 7, 2025 | 24.30 | 24.31 | 24.21 | 24.27 | 24.27 | - | 47,608 |
| May 6, 2025 | 24.16 | 24.29 | 24.16 | 24.27 | 24.27 | 0.17% | 56,165 |
| May 5, 2025 | 24.39 | 24.39 | 24.19 | 24.23 | 24.23 | -0.23% | 110,159 |
| May 2, 2025 | 24.34 | 24.34 | 24.23 | 24.28 | 24.28 | 0.60% | 243,812 |
| May 1, 2025 | 24.21 | 24.23 | 24.12 | 24.13 | 24.13 | -0.05% | 281,273 |
| Apr 30, 2025 | 24.03 | 24.15 | 23.84 | 24.15 | 24.15 | -0.23% | 69,746 |
| Apr 29, 2025 | 24.08 | 24.22 | 24.08 | 24.20 | 24.20 | 0.35% | 33,436 |
| Apr 28, 2025 | 24.14 | 24.14 | 23.93 | 24.12 | 24.12 | 0.27% | 33,827 |
| Apr 25, 2025 | 23.89 | 24.06 | 23.89 | 24.06 | 24.06 | 0.54% | 27,880 |
| Apr 24, 2025 | 23.67 | 23.93 | 23.67 | 23.93 | 23.93 | 1.55% | 38,596 |
| Apr 23, 2025 | 23.81 | 23.82 | 23.52 | 23.56 | 23.56 | 1.09% | 66,120 |
| Apr 22, 2025 | 23.21 | 23.40 | 23.15 | 23.31 | 23.31 | 1.60% | 25,014 |
| Apr 21, 2025 | 23.14 | 23.14 | 22.78 | 22.94 | 22.94 | -1.31% | 26,064 |
| Apr 17, 2025 | 23.30 | 23.36 | 23.24 | 23.24 | 23.24 | 0.19% | 21,380 |
| Apr 16, 2025 | 23.39 | 23.40 | 23.05 | 23.20 | 23.20 | -0.90% | 32,481 |
| Apr 15, 2025 | 23.48 | 23.55 | 23.38 | 23.41 | 23.41 | -0.34% | 64,438 |
| Apr 14, 2025 | 23.70 | 23.70 | 23.25 | 23.49 | 23.49 | 1.04% | 53,994 |
| Apr 11, 2025 | 22.97 | 23.30 | 22.83 | 23.25 | 23.25 | 1.37% | 83,433 |
| Apr 10, 2025 | 23.37 | 23.37 | 22.66 | 22.93 | 22.93 | -2.49% | 112,801 |
| Apr 9, 2025 | 22.11 | 23.59 | 22.03 | 23.52 | 23.52 | 6.43% | 57,862 |
| Apr 8, 2025 | 22.99 | 22.99 | 21.97 | 22.10 | 22.10 | -1.45% | 68,750 |
| Apr 7, 2025 | 22.25 | 23.08 | 21.94 | 22.42 | 22.42 | -0.99% | 143,277 |
| Apr 4, 2025 | 23.21 | 23.22 | 22.65 | 22.65 | 22.65 | -3.77% | 147,717 |
| Apr 3, 2025 | 23.89 | 23.89 | 23.50 | 23.54 | 23.54 | -3.26% | 114,352 |
| Apr 2, 2025 | 24.16 | 24.37 | 24.07 | 24.33 | 24.33 | 0.70% | 232,044 |
| Apr 1, 2025 | 24.20 | 24.22 | 23.99 | 24.16 | 24.16 | 0.25% | 427,450 |
| Mar 31, 2025 | 23.88 | 24.10 | 23.78 | 24.10 | 24.10 | 0.28% | 130,626 |
| Mar 28, 2025 | 24.47 | 24.47 | 23.99 | 24.03 | 24.03 | -1.21% | 134,649 |
| Mar 27, 2025 | 24.41 | 24.44 | 24.26 | 24.33 | 24.33 | -0.30% | 55,629 |
| Mar 26, 2025 | 24.43 | 24.59 | 24.33 | 24.40 | 24.40 | -0.81% | 42,513 |
| Mar 25, 2025 | 24.62 | 24.64 | 24.57 | 24.60 | 24.60 | 0.10% | 128,449 |
| Mar 24, 2025 | 24.29 | 24.61 | 24.29 | 24.58 | 24.58 | 1.14% | 87,287 |
| Mar 21, 2025 | 24.31 | 24.31 | 24.12 | 24.30 | 24.30 | -0.13% | 146,430 |
| Mar 20, 2025 | 24.16 | 24.48 | 24.16 | 24.33 | 24.33 | -0.21% | 91,633 |
| Mar 19, 2025 | 24.33 | 24.45 | 24.21 | 24.38 | 24.38 | 0.86% | 68,132 |
| Mar 18, 2025 | 24.38 | 24.38 | 24.08 | 24.17 | 24.17 | -0.67% | 122,061 |