Reckoner Leveraged AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
25.14
0.00 (0.00%)
Sep 11, 2025, 4:00 PM EDT - Market open
RAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.12 | 25.15 | 25.12 | 25.14 | 25.14 | 0.06% | 731 |
| Sep 10, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.12 | -0.02% | 1,182 |
| Sep 9, 2025 | 25.14 | 25.14 | 25.11 | 25.13 | 25.13 | - | 8,806 |
| Sep 8, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.13 | 0.04% | 6,353 |
| Sep 5, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.06% | 1,430 |
| Sep 4, 2025 | 25.09 | 25.10 | 25.07 | 25.10 | 25.10 | 0.10% | 15,121 |
| Sep 3, 2025 | 25.08 | 25.11 | 25.06 | 25.08 | 25.08 | 0.02% | 13,526 |
| Sep 2, 2025 | 25.10 | 25.10 | 25.04 | 25.07 | 25.07 | -0.28% | 5,878 |
| Aug 29, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.03 | -0.20% | 8,963 |
| Aug 28, 2025 | 25.19 | 25.19 | 25.15 | 25.19 | 25.08 | 0.20% | 33,683 |
| Aug 27, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.03 | -0.12% | 13,694 |
| Aug 26, 2025 | 25.20 | 25.23 | 25.15 | 25.17 | 25.06 | - | 570,306 |
| Aug 25, 2025 | 25.18 | 25.20 | 25.15 | 25.17 | 25.06 | 0.02% | 109,243 |
| Aug 22, 2025 | 25.18 | 25.18 | 25.15 | 25.17 | 25.06 | 0.16% | 2,580 |
| Aug 21, 2025 | 25.13 | 25.13 | 25.09 | 25.13 | 25.02 | -0.06% | 19,184 |
| Aug 20, 2025 | 25.15 | 25.15 | 25.08 | 25.14 | 25.03 | 0.04% | 14,896 |
| Aug 19, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | 25.02 | 0.04% | 9,666 |
| Aug 18, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 25.01 | 0.04% | 12,029 |
| Aug 15, 2025 | 25.11 | 25.11 | 25.08 | 25.11 | 25.00 | 0.06% | 17,057 |
| Aug 14, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.99 | 0.08% | 3,325 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.06 | 25.08 | 24.97 | 0.02% | 11,383 |
| Aug 12, 2025 | 25.07 | 25.10 | 25.07 | 25.07 | 24.96 | 0.06% | 8,529 |
| Aug 11, 2025 | 25.07 | 25.08 | 25.06 | 25.06 | 24.95 | -0.02% | 4,188 |
| Aug 8, 2025 | 25.06 | 25.09 | 25.06 | 25.06 | 24.95 | -0.04% | 10,529 |
| Aug 7, 2025 | 25.08 | 25.08 | 25.05 | 25.07 | 24.96 | - | 10,357 |
| Aug 6, 2025 | 25.04 | 25.07 | 25.04 | 25.07 | 24.96 | 0.08% | 11,352 |
| Aug 5, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 24.94 | -0.02% | 9,518 |
| Aug 4, 2025 | 25.06 | 25.07 | 25.03 | 25.06 | 24.95 | 0.08% | 53,723 |
| Aug 1, 2025 | 25.05 | 25.06 | 25.02 | 25.04 | 24.93 | -0.30% | 18,192 |
| Jul 31, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 24.93 | - | 19,899 |
| Jul 30, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 24.93 | -0.04% | 9,543 |
| Jul 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | -0.02% | 57,634 |
| Jul 28, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 24.94 | 0.04% | 24,950 |
| Jul 25, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 24.94 | 0.04% | 5,497 |
| Jul 24, 2025 | 25.11 | 25.11 | 25.09 | 25.11 | 24.93 | 0.04% | 13,284 |
| Jul 23, 2025 | 25.10 | 25.10 | 25.08 | 25.10 | 24.92 | 0.04% | 15,716 |
| Jul 22, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.91 | - | 15,169 |
| Jul 21, 2025 | 25.09 | 25.09 | 25.06 | 25.09 | 24.91 | 0.06% | 43,714 |
| Jul 18, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.89 | -0.02% | 24,358 |
| Jul 17, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 24.90 | 0.04% | 5,847 |
| Jul 16, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.89 | - | 15,731 |
| Jul 15, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.89 | - | 13,018 |
| Jul 14, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.89 | 0.08% | 42,106 |
| Jul 11, 2025 | 25.06 | 25.07 | 25.05 | 25.05 | 24.87 | -0.04% | 46,303 |
| Jul 10, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.88 | - | 133,970 |