SMI 3Fourteen REAL Asset Allocation ETF (RAA)
NASDAQ: RAA · Real-Time Price · USD
30.29
0.00 (0.01%)
At close: Aug 14, 2026, 4:00 PM EDT
30.29
-0.01 (-0.03%)
After-hours: Aug 14, 2026, 7:34 PM EDT
RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.32 | 30.32 | 30.25 | 30.29 | 30.29 | 0.03% | 42,545 |
| Aug 13, 2026 | 30.23 | 30.30 | 30.23 | 30.29 | 30.29 | 0.24% | 5,425 |
| Aug 12, 2026 | 30.19 | 30.25 | 30.19 | 30.21 | 30.21 | 0.41% | 21,724 |
| Aug 11, 2026 | 30.12 | 30.14 | 30.08 | 30.09 | 30.09 | - | 22,191 |
| Aug 10, 2026 | 29.97 | 30.12 | 29.97 | 30.09 | 30.09 | 0.34% | 28,247 |
| Aug 7, 2026 | 29.80 | 30.15 | 29.80 | 29.99 | 29.99 | 0.55% | 34,577 |
| Aug 6, 2026 | 29.59 | 29.87 | 29.59 | 29.83 | 29.83 | -0.05% | 14,510 |
| Aug 5, 2026 | 29.82 | 30.18 | 29.82 | 29.84 | 29.84 | 0.01% | 56,860 |
| Aug 4, 2026 | 29.80 | 29.87 | 29.56 | 29.84 | 29.84 | 1.14% | 62,372 |
| Aug 3, 2026 | 29.40 | 29.51 | 29.27 | 29.50 | 29.50 | 0.22% | 80,620 |
| Jul 31, 2026 | 29.48 | 29.48 | 29.23 | 29.44 | 29.44 | - | 58,269 |
| Jul 30, 2026 | 29.13 | 29.44 | 29.13 | 29.44 | 29.44 | 1.20% | 23,688 |
| Jul 29, 2026 | 29.24 | 29.41 | 29.08 | 29.09 | 29.09 | -0.49% | 30,753 |
| Jul 28, 2026 | 29.42 | 29.42 | 29.17 | 29.23 | 29.23 | -0.44% | 14,306 |
| Jul 27, 2026 | 29.44 | 29.53 | 29.30 | 29.36 | 29.36 | -0.26% | 78,151 |
| Jul 24, 2026 | 29.44 | 29.56 | 29.41 | 29.43 | 29.43 | -0.17% | 41,498 |
| Jul 23, 2026 | 29.57 | 29.58 | 29.44 | 29.48 | 29.48 | -0.64% | 45,884 |
| Jul 22, 2026 | 29.66 | 29.73 | 29.66 | 29.67 | 29.67 | 0.18% | 20,107 |
| Jul 21, 2026 | 29.67 | 29.77 | 29.48 | 29.62 | 29.62 | 1.09% | 102,350 |
| Jul 20, 2026 | 29.26 | 29.47 | 29.26 | 29.30 | 29.30 | -0.06% | 42,648 |
| Jul 17, 2026 | 29.11 | 29.38 | 29.11 | 29.32 | 29.32 | -0.18% | 21,863 |
| Jul 16, 2026 | 29.39 | 29.48 | 29.33 | 29.37 | 29.37 | -0.72% | 28,634 |
| Jul 15, 2026 | 29.66 | 29.67 | 29.48 | 29.58 | 29.58 | -0.01% | 17,214 |
| Jul 14, 2026 | 29.38 | 29.60 | 29.38 | 29.59 | 29.59 | 0.70% | 69,897 |
| Jul 13, 2026 | 29.50 | 29.50 | 29.35 | 29.38 | 29.38 | -0.59% | 24,672 |
| Jul 10, 2026 | 29.52 | 29.57 | 29.49 | 29.56 | 29.56 | 0.23% | 39,729 |
| Jul 9, 2026 | 29.34 | 29.54 | 29.34 | 29.49 | 29.49 | 0.51% | 31,236 |
| Jul 8, 2026 | 29.22 | 29.34 | 29.15 | 29.34 | 29.34 | -0.17% | 28,442 |
| Jul 7, 2026 | 29.50 | 29.53 | 29.34 | 29.39 | 29.39 | -0.64% | 61,720 |
| Jul 6, 2026 | 29.58 | 29.81 | 29.36 | 29.58 | 29.58 | 0.76% | 122,352 |
| Jul 2, 2026 | 29.44 | 29.62 | 29.20 | 29.36 | 29.36 | 0.13% | 111,402 |
| Jul 1, 2026 | 29.47 | 29.48 | 29.27 | 29.32 | 29.32 | -0.57% | 200,106 |
| Jun 30, 2026 | 29.18 | 29.52 | 29.18 | 29.49 | 29.49 | 0.43% | 31,649 |
| Jun 29, 2026 | 29.47 | 29.47 | 29.13 | 29.36 | 29.36 | 0.52% | 73,622 |
| Jun 26, 2026 | 29.03 | 29.30 | 29.03 | 29.21 | 29.21 | -0.17% | 28,712 |
| Jun 25, 2026 | 29.13 | 29.36 | 29.13 | 29.26 | 29.26 | 0.55% | 64,201 |
| Jun 24, 2026 | 29.30 | 29.30 | 29.02 | 29.10 | 29.10 | -0.78% | 50,885 |
| Jun 23, 2026 | 29.31 | 29.46 | 29.29 | 29.33 | 29.33 | -1.45% | 50,423 |
| Jun 22, 2026 | 29.61 | 29.86 | 29.61 | 29.76 | 29.76 | -0.16% | 43,547 |
| Jun 18, 2026 | 29.90 | 29.90 | 29.70 | 29.81 | 29.81 | 0.68% | 43,450 |
| Jun 17, 2026 | 29.95 | 30.00 | 29.59 | 29.61 | 29.61 | -0.98% | 24,650 |
| Jun 16, 2026 | 30.18 | 30.20 | 30.00 | 30.00 | 29.90 | -0.61% | 22,911 |
| Jun 15, 2026 | 30.09 | 30.22 | 30.09 | 30.19 | 30.09 | 1.02% | 28,505 |
| Jun 12, 2026 | 29.87 | 29.95 | 29.74 | 29.88 | 29.78 | 0.30% | 46,753 |
| Jun 11, 2026 | 29.32 | 29.82 | 29.32 | 29.79 | 29.69 | 1.34% | 37,916 |
| Jun 10, 2026 | 29.69 | 29.72 | 29.40 | 29.40 | 29.30 | -0.90% | 30,388 |
| Jun 9, 2026 | 29.85 | 29.96 | 29.33 | 29.67 | 29.57 | -0.48% | 99,015 |
| Jun 8, 2026 | 29.71 | 30.33 | 29.71 | 29.81 | 29.71 | 0.57% | 52,932 |
| Jun 5, 2026 | 30.37 | 30.37 | 29.59 | 29.64 | 29.54 | -2.60% | 103,037 |
| Jun 4, 2026 | 30.48 | 30.48 | 30.33 | 30.44 | 30.33 | -0.11% | 92,350 |