Reckoner Leveraged AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
25.03
-0.07 (-0.30%)
At close: Aug 1, 2025, 4:00 PM
25.03
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.05 | 25.06 | 25.02 | 25.04 | 25.04 | -0.30% | 18,192 |
| Jul 31, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 25.11 | - | 19,899 |
| Jul 30, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 25.11 | -0.04% | 9,543 |
| Jul 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.02% | 57,634 |
| Jul 28, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.13 | 0.04% | 24,950 |
| Jul 25, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 0.04% | 5,497 |
| Jul 24, 2025 | 25.11 | 25.11 | 25.09 | 25.11 | 25.11 | 0.04% | 13,284 |
| Jul 23, 2025 | 25.10 | 25.10 | 25.08 | 25.10 | 25.10 | 0.04% | 15,716 |
| Jul 22, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | - | 15,169 |
| Jul 21, 2025 | 25.09 | 25.09 | 25.06 | 25.09 | 25.09 | 0.06% | 43,714 |
| Jul 18, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 25.07 | -0.02% | 24,358 |
| Jul 17, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 0.04% | 5,847 |
| Jul 16, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | - | 15,731 |
| Jul 15, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 25.07 | - | 13,018 |
| Jul 14, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 0.08% | 42,106 |
| Jul 11, 2025 | 25.06 | 25.07 | 25.05 | 25.05 | 25.05 | -0.04% | 46,303 |
| Jul 10, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | - | 133,970 |