Skip to main content
logo
SMI 3Fourteen REAL Asset Allocation ETF (RAA)
NASDAQ: RAA · Real-Time Price · USD
30.20
+0.09 (0.31%)
At close: Oct 15, 2026, 4:00 PM EDT
30.22
+0.02 (0.05%)
After-hours: Oct 15, 2026, 7:30 PM EDT

RAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202630.5230.6430.5230.6130.480.63%21,951
Sep 2, 202630.3130.4930.3130.4230.290.31%39,372
Sep 1, 202630.4830.6230.2830.3230.20-0.55%135,427
Aug 31, 202630.4030.4930.4030.4930.360.13%43,010
Aug 28, 202630.5430.6330.4230.4530.32-0.41%35,820
Aug 27, 202630.5030.5930.4830.5830.450.43%36,919
Aug 26, 202630.5130.5130.4330.4430.32-0.07%9,900
Aug 25, 202630.4230.4830.4230.4630.340.09%25,987
Aug 24, 202630.5330.5330.3930.4430.31-0.25%40,633
Aug 21, 202630.4930.5730.4730.5130.390.56%25,429
Aug 20, 202630.3830.3830.3330.3430.220.09%8,518
Aug 19, 202630.2730.4030.2730.3230.190.55%43,862
Aug 18, 202630.1830.2030.1530.1530.03-0.62%14,630
Aug 17, 202630.2930.3730.2930.3430.210.14%37,100
Aug 14, 202630.3230.3230.2530.2930.170.03%42,546
Aug 13, 202630.2330.3030.2330.2930.160.24%5,425
Aug 12, 202630.1930.2530.1930.2130.090.41%21,724
Aug 11, 202630.1230.1430.0830.0929.97-22,191
Aug 10, 202629.9730.1229.9730.0929.970.34%28,247
Aug 7, 202629.8030.1529.8029.9929.870.55%34,577
Aug 6, 202629.5929.8729.5929.8329.70-0.05%14,510