Reckoner Leveraged AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
25.08
-0.01 (-0.04%)
Oct 24, 2025, 4:00 PM EDT - Market closed
RAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.02% | 12,503 |
| Oct 23, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 717 |
| Oct 22, 2025 | 25.04 | 25.12 | 25.04 | 25.09 | 25.09 | 0.10% | 14,774 |
| Oct 21, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 0.02% | 4,766 |
| Oct 20, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.06% | 6,721 |
| Oct 17, 2025 | 25.03 | 25.06 | 25.03 | 25.04 | 25.04 | -0.02% | 1,693 |
| Oct 16, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 25.05 | -0.08% | 2,066 |
| Oct 15, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 25.07 | -0.10% | 7,975 |
| Oct 14, 2025 | 25.05 | 25.11 | 25.05 | 25.09 | 25.09 | 0.20% | 55,908 |
| Oct 13, 2025 | 25.04 | 25.05 | 25.04 | 25.04 | 25.04 | 0.12% | 2,682 |
| Oct 10, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 25.01 | -0.16% | 52,445 |
| Oct 9, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 25.05 | -0.04% | 9,195 |
| Oct 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 2,263 |
| Oct 7, 2025 | 25.04 | 25.08 | 25.04 | 25.06 | 25.06 | 0.08% | 12,532 |
| Oct 6, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 25.04 | -0.04% | 8,265 |
| Oct 3, 2025 | 25.05 | 25.06 | 25.04 | 25.05 | 25.05 | - | 5,917 |
| Oct 2, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 0.04% | 3,441 |
| Oct 1, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | -0.48% | 2,204 |
| Sep 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.02 | 0.03% | 444 |
| Sep 29, 2025 | 25.22 | 25.22 | 25.10 | 25.15 | 25.01 | -0.17% | 507,843 |
| Sep 26, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 25.05 | - | 6,174 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.05 | 0.08% | 17,065 |
| Sep 24, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.03 | -0.04% | 433 |
| Sep 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | 0.04% | 240 |
| Sep 22, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 25.03 | 0.04% | 7,983 |
| Sep 19, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.02 | - | 195 |
| Sep 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | 0.04% | 2,200 |
| Sep 17, 2025 | 25.17 | 25.17 | 25.14 | 25.16 | 25.01 | - | 1,373 |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 0.04% | 471 |
| Sep 15, 2025 | 25.13 | 25.16 | 25.13 | 25.15 | 25.00 | -0.10% | 3,131 |
| Sep 12, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.03 | 0.14% | 6,026 |
| Sep 11, 2025 | 25.12 | 25.15 | 25.12 | 25.14 | 24.99 | 0.06% | 731 |
| Sep 10, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 24.98 | -0.02% | 1,182 |
| Sep 9, 2025 | 25.14 | 25.14 | 25.11 | 25.13 | 24.98 | - | 8,806 |
| Sep 8, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.98 | 0.04% | 6,353 |
| Sep 5, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.97 | 0.06% | 1,430 |
| Sep 4, 2025 | 25.09 | 25.10 | 25.07 | 25.10 | 24.96 | 0.10% | 15,121 |
| Sep 3, 2025 | 25.08 | 25.11 | 25.06 | 25.08 | 24.93 | 0.02% | 13,526 |
| Sep 2, 2025 | 25.10 | 25.10 | 25.04 | 25.07 | 24.93 | -0.28% | 5,878 |
| Aug 29, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 24.89 | -0.20% | 8,963 |
| Aug 28, 2025 | 25.19 | 25.19 | 25.15 | 25.19 | 24.94 | 0.20% | 33,683 |
| Aug 27, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 24.89 | -0.12% | 13,694 |
| Aug 26, 2025 | 25.20 | 25.23 | 25.15 | 25.17 | 24.92 | - | 570,306 |
| Aug 25, 2025 | 25.18 | 25.20 | 25.15 | 25.17 | 24.92 | 0.02% | 109,243 |
| Aug 22, 2025 | 25.18 | 25.18 | 25.15 | 25.17 | 24.91 | 0.16% | 2,580 |
| Aug 21, 2025 | 25.13 | 25.13 | 25.09 | 25.13 | 24.87 | -0.06% | 19,184 |
| Aug 20, 2025 | 25.15 | 25.15 | 25.08 | 25.14 | 24.89 | 0.04% | 14,896 |
| Aug 19, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | 24.88 | 0.04% | 9,666 |
| Aug 18, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 24.87 | 0.04% | 12,029 |
| Aug 15, 2025 | 25.11 | 25.11 | 25.08 | 25.11 | 24.86 | 0.06% | 17,057 |