Skip to main content
SMI 3Fourteen REAL Asset Allocation ETF (RAA)
NASDAQ: RAA · Real-Time Price · USD
29.43
-0.16 (-0.55%)
At close: Nov 13, 2026, 4:00 PM EST
29.45
+0.02 (0.07%)
After-hours: Nov 13, 2026, 4:15 PM EST

RAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202629.4929.5529.3029.4329.43-0.55%22,332
Nov 12, 202629.6029.7029.5329.5929.59-0.35%18,234
Nov 11, 202629.5629.7929.5629.7029.701.11%36,923
Nov 10, 202629.2329.4329.2129.3729.37-0.44%68,092
Nov 9, 202628.9329.5128.9329.5029.501.71%50,252
Nov 6, 202628.7929.1728.7929.0129.000.61%44,979
Nov 5, 202629.5429.6728.8328.8328.83-3.40%62,074
Nov 4, 202630.0330.0429.6629.8429.840.38%48,830
Nov 3, 202629.9229.9229.6929.7329.730.30%29,642
Nov 2, 202630.0430.0729.6429.6429.64-0.88%100,333
Oct 30, 202629.9230.2629.8029.9029.90-1.18%49,998
Oct 29, 202630.3730.3730.1730.2630.26-0.24%63,016
Oct 28, 202630.3530.3530.2730.3330.330.21%31,867
Oct 27, 202630.4030.4030.1730.2730.270.43%27,498
Oct 26, 202630.2630.2630.0730.1430.140.28%23,372
Oct 23, 202630.1630.2229.9930.0630.060.15%12,461
Oct 22, 202630.1530.1529.9430.0130.01-0.86%36,794
Oct 21, 202630.3230.3230.1930.2730.270.40%32,232
Oct 20, 202629.9730.1729.9730.1530.150.13%17,908
Oct 19, 202630.2130.2130.1130.1130.110.11%20,529
Oct 16, 202630.1630.1630.0330.0830.08-0.42%25,460
Oct 15, 202630.0330.2229.9630.2030.200.32%18,161
Oct 14, 202630.2730.2730.0730.1130.11-0.87%23,231
Oct 13, 202630.3430.3930.3230.3730.370.06%47,320
Oct 12, 202630.3530.4030.3530.3630.360.04%23,761
Oct 9, 202630.2730.3730.2730.3530.340.43%28,681
Oct 8, 202630.2330.2730.1630.2130.210.01%37,764
Oct 7, 202630.2330.2330.1430.2130.21-0.46%47,864
Oct 6, 202630.3030.4830.2030.3530.350.42%65,315
Oct 5, 202630.1030.4030.0630.2230.220.36%129,493
Oct 2, 202630.3130.3130.0430.1230.120.35%82,192
Oct 1, 202629.8830.0529.8230.0130.010.33%99,717
Sep 30, 202630.2430.2429.9129.9129.91-0.06%63,864
Sep 29, 202630.1030.1029.8629.9329.93-0.19%49,741
Sep 28, 202630.1830.1829.9729.9929.98-0.87%34,078
Sep 25, 202630.3930.4030.1630.2530.250.07%12,396
Sep 24, 202630.1530.2430.1530.2330.22-0.09%26,090
Sep 23, 202630.3530.3530.2530.2530.25-0.71%31,732
Sep 22, 202630.4130.4930.4030.4730.470.24%33,595
Sep 21, 202630.2130.4430.2130.4030.400.77%14,211
Sep 18, 202630.4330.4330.1030.1730.17-0.07%23,010
Sep 17, 202629.9230.2129.9230.1930.190.90%46,467
Sep 16, 202630.1230.1329.8029.9229.92-0.49%44,517
Sep 15, 202630.1430.4030.1430.1930.06-0.11%67,664
Sep 14, 202630.0130.4130.0130.2230.10-0.47%20,090
Sep 11, 202630.3430.4230.3430.3630.240.33%68,150
Sep 10, 202630.2730.3330.2630.2630.14-0.63%8,613
Sep 9, 202630.5030.5830.4430.4530.33-0.15%17,476
Sep 8, 202630.5830.6130.5030.5030.37-0.21%65,978
Sep 4, 202630.7430.7430.5330.5630.44-0.14%34,803