Skip to main content
logo
SMI 3Fourteen REAL Asset Allocation ETF (RAA)
NASDAQ: RAA · Real-Time Price · USD
25.57
-0.05 (-0.20%)
Jul 1, 2025, 3:12 PM - Market open

RAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202525.4325.6025.4325.58--0.17%36,977
Jun 30, 202525.5025.6325.4225.6225.620.46%55,393
Jun 27, 202525.3225.5625.3225.5025.500.05%60,666
Jun 26, 202525.3025.4925.3025.4925.490.73%30,582
Jun 25, 202525.3425.3425.2825.3125.31-0.06%13,672
Jun 24, 202525.2725.3425.2325.3225.320.60%21,392
Jun 23, 202525.0825.1825.0825.1725.170.30%9,217
Jun 20, 202525.1425.1825.0525.0925.09-0.19%24,582
Jun 18, 202525.2025.2325.1325.1425.140.05%54,862
Jun 17, 202525.3125.3125.1225.1325.13-0.79%18,375
Jun 16, 202525.3725.3825.3325.3325.220.54%28,085
Jun 13, 202525.2525.3025.1825.2025.08-0.53%47,104
Jun 12, 202525.3225.3525.2625.3325.220.26%26,227
Jun 11, 202525.2225.3525.2225.2725.150.04%70,348
Jun 10, 202524.3125.2724.3125.2625.140.32%23,257
Jun 9, 202525.2025.2625.1125.1825.060.26%59,956
Jun 6, 202525.1325.1325.0825.1125.000.51%52,447
Jun 5, 202525.1325.1524.9724.9824.87-0.43%34,544
Jun 4, 202525.0525.1225.0525.0924.980.16%32,425
Jun 3, 202525.0125.0724.8925.0524.940.36%85,271
Jun 2, 202524.7524.9624.7524.9624.850.32%120,012
May 30, 202524.8324.8824.7224.8824.770.10%182,713
May 29, 202524.8524.8924.8124.8624.740.24%63,287
May 28, 202524.8224.9024.7824.8024.68-0.44%56,441
May 27, 202524.7524.9124.7524.9124.790.84%60,598
May 23, 202524.5224.7324.5224.7024.59-0.07%17,661
May 22, 202524.6624.7824.6624.7224.600.07%12,261
May 21, 202524.8524.8924.6724.7024.59-0.78%190,407
May 20, 202524.8024.9124.8024.8924.780.06%39,790
May 19, 202524.8424.8824.7024.8824.770.15%95,519
May 16, 202524.7724.8524.7524.8424.730.16%54,320
May 15, 202524.7024.8124.6524.8024.690.40%82,095
May 14, 202525.0025.0024.6724.7024.59-0.33%44,107
May 13, 202524.7024.8124.7024.7824.670.59%59,800
May 12, 202524.8024.8024.5924.6424.531.07%38,218
May 9, 202524.5024.5024.3624.3824.270.24%63,798
May 8, 202524.4024.4824.3024.3224.210.21%100,517
May 7, 202524.3024.3124.2124.2724.16-47,608
May 6, 202524.1624.2924.1624.2724.160.17%56,165
May 5, 202524.3924.3924.1924.2324.12-0.23%110,159
May 2, 202524.3424.3424.2324.2824.170.60%243,812
May 1, 202524.2124.2324.1224.1324.03-0.05%281,273
Apr 30, 202524.0324.1523.8424.1524.04-0.23%69,746
Apr 29, 202524.0824.2224.0824.2024.090.35%33,436
Apr 28, 202524.1424.1423.9324.1224.010.27%33,827
Apr 25, 202523.8924.0623.8924.0623.950.54%27,880
Apr 24, 202523.6723.9323.6723.9323.821.55%38,596
Apr 23, 202523.8123.8223.5223.5623.451.09%66,120
Apr 22, 202523.2123.4023.1523.3123.201.60%25,014
Apr 21, 202523.1423.1422.7822.9422.84-1.31%26,064