Reckoner Leveraged AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
25.03
+0.01 (0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
RAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.02 | 25.04 | 25.01 | 25.03 | 25.03 | 0.06% | 3,722 |
| Nov 13, 2025 | 25.04 | 25.04 | 24.99 | 25.01 | 25.01 | 0.02% | 21,787 |
| Nov 12, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | - | 11,181 |
| Nov 11, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | - | 6,373 |
| Nov 10, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.02% | 3,788 |
| Nov 7, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | - | 12,954 |
| Nov 6, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.04% | 1,375 |
| Nov 5, 2025 | 24.98 | 24.99 | 24.98 | 24.99 | 24.99 | 0.02% | 667 |
| Nov 4, 2025 | 24.98 | 24.99 | 24.97 | 24.99 | 24.99 | 0.02% | 8,168 |
| Nov 3, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | -0.42% | 2,215 |
| Oct 31, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.97 | 0.02% | 277 |
| Oct 30, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.96 | 0.02% | 1,133 |
| Oct 29, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.96 | 0.08% | 462 |
| Oct 28, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.94 | -0.02% | 3,295 |
| Oct 27, 2025 | 25.09 | 25.09 | 25.03 | 25.06 | 24.94 | -0.08% | 7,875 |
| Oct 24, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.96 | -0.02% | 12,503 |
| Oct 23, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.97 | - | 717 |
| Oct 22, 2025 | 25.04 | 25.12 | 25.04 | 25.09 | 24.97 | 0.10% | 14,774 |
| Oct 21, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.94 | 0.02% | 4,766 |
| Oct 20, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 24.94 | 0.06% | 6,721 |
| Oct 17, 2025 | 25.03 | 25.06 | 25.03 | 25.04 | 24.92 | -0.02% | 1,693 |
| Oct 16, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 24.93 | -0.08% | 2,066 |
| Oct 15, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 24.95 | -0.10% | 7,975 |
| Oct 14, 2025 | 25.05 | 25.11 | 25.05 | 25.09 | 24.97 | 0.20% | 55,908 |
| Oct 13, 2025 | 25.04 | 25.05 | 25.04 | 25.04 | 24.92 | 0.12% | 2,682 |
| Oct 10, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 24.89 | -0.16% | 52,445 |
| Oct 9, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 24.93 | -0.04% | 9,195 |
| Oct 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.94 | - | 2,263 |
| Oct 7, 2025 | 25.04 | 25.08 | 25.04 | 25.06 | 24.94 | 0.08% | 12,532 |
| Oct 6, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 24.92 | -0.04% | 8,265 |
| Oct 3, 2025 | 25.05 | 25.06 | 25.04 | 25.05 | 24.93 | - | 5,917 |
| Oct 2, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 24.93 | 0.04% | 3,441 |
| Oct 1, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 24.92 | -0.48% | 2,204 |
| Sep 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.90 | 0.03% | 444 |
| Sep 29, 2025 | 25.22 | 25.22 | 25.10 | 25.15 | 24.89 | -0.17% | 507,843 |
| Sep 26, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 24.93 | - | 6,174 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 24.93 | 0.08% | 17,065 |
| Sep 24, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 24.91 | -0.04% | 433 |
| Sep 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.92 | 0.04% | 240 |
| Sep 22, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 24.91 | 0.04% | 7,983 |
| Sep 19, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 24.90 | - | 195 |
| Sep 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.90 | 0.04% | 2,200 |
| Sep 17, 2025 | 25.17 | 25.17 | 25.14 | 25.16 | 24.89 | - | 1,373 |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.89 | 0.04% | 471 |
| Sep 15, 2025 | 25.13 | 25.16 | 25.13 | 25.15 | 24.88 | -0.10% | 3,131 |
| Sep 12, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 24.91 | 0.14% | 6,026 |
| Sep 11, 2025 | 25.12 | 25.15 | 25.12 | 25.14 | 24.87 | 0.06% | 731 |
| Sep 10, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 24.86 | -0.02% | 1,182 |
| Sep 9, 2025 | 25.14 | 25.14 | 25.11 | 25.13 | 24.86 | - | 8,806 |
| Sep 8, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.86 | 0.04% | 6,353 |