Reckoner Yield Enhanced AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
24.83
-0.15 (-0.62%)
Mar 4, 2026, 1:34 PM EST - Market open
RAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | - | -0.50% | 313 |
| Mar 3, 2026 | 25.00 | 25.00 | 24.98 | 24.99 | 24.98 | -0.06% | 990 |
| Mar 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.38% | 538 |
| Feb 27, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | -0.10% | 584 |
| Feb 26, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | 0.20% | 7,370 |
| Feb 25, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | 0.08% | 50,956 |
| Feb 24, 2026 | 25.11 | 25.11 | 25.04 | 25.05 | 25.05 | -0.18% | 47,306 |
| Feb 23, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | -0.06% | 6,917 |
| Feb 20, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 0.18% | 2,136 |
| Feb 19, 2026 | 25.09 | 25.09 | 25.06 | 25.07 | 25.07 | -0.08% | 42,880 |
| Feb 18, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 25.09 | -0.04% | 4,960 |
| Feb 17, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | 0.04% | 687 |
| Feb 13, 2026 | 25.11 | 25.11 | 25.07 | 25.09 | 25.09 | 0.04% | 2,535 |
| Feb 12, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.14% | 15,817 |
| Feb 11, 2026 | 25.07 | 25.07 | 25.04 | 25.04 | 25.04 | -0.10% | 15,354 |
| Feb 10, 2026 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | -0.04% | 830 |
| Feb 9, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 25.08 | 0.02% | 537 |
| Feb 6, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 25.07 | -0.02% | 1,284 |
| Feb 5, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 0.04% | 930 |
| Feb 4, 2026 | 25.05 | 25.08 | 25.05 | 25.07 | 25.07 | 0.04% | 4,013 |
| Feb 3, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | 0.02% | 3,462 |
| Feb 2, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | -0.44% | 2,625 |
| Jan 30, 2026 | 25.20 | 25.20 | 25.15 | 25.16 | 25.05 | - | 2,756 |
| Jan 29, 2026 | 25.20 | 25.20 | 25.16 | 25.16 | 25.05 | 0.06% | 1,025 |
| Jan 28, 2026 | 25.19 | 25.19 | 25.15 | 25.15 | 25.03 | 0.12% | 4,622 |
| Jan 27, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.00 | -0.04% | 3,461 |
| Jan 26, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | - | 526 |
| Jan 23, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.01 | 0.08% | 6,690 |
| Jan 22, 2026 | 25.09 | 25.12 | 25.09 | 25.11 | 24.99 | - | 1,403 |
| Jan 21, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 24.99 | 0.04% | 258 |
| Jan 20, 2026 | 25.09 | 25.10 | 25.08 | 25.10 | 24.98 | -0.02% | 11,530 |
| Jan 16, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 24.99 | 0.06% | 4,713 |
| Jan 15, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 24.97 | - | 134 |
| Jan 14, 2026 | 25.14 | 25.14 | 25.07 | 25.09 | 24.97 | 0.10% | 5,352 |
| Jan 13, 2026 | 25.10 | 25.10 | 25.05 | 25.06 | 24.95 | -0.18% | 7,099 |
| Jan 12, 2026 | 25.11 | 25.11 | 25.09 | 25.11 | 24.99 | 0.08% | 1,642 |
| Jan 9, 2026 | 25.09 | 25.09 | 25.07 | 25.09 | 24.97 | 0.10% | 2,109 |
| Jan 8, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.95 | 0.16% | 4,136 |
| Jan 7, 2026 | 25.07 | 25.07 | 25.01 | 25.02 | 24.91 | -0.06% | 4,925 |
| Jan 6, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 24.92 | 0.25% | 1,714 |
| Jan 5, 2026 | 25.02 | 25.02 | 24.97 | 24.97 | 24.86 | -0.19% | 22,226 |
| Jan 2, 2026 | 25.01 | 25.03 | 25.01 | 25.02 | 24.91 | 0.12% | 4,861 |
| Dec 31, 2025 | 25.00 | 25.00 | 24.98 | 24.99 | 24.88 | -0.06% | 1,449 |
| Dec 30, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.89 | - | 719 |
| Dec 29, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 24.89 | 0.02% | 310 |
| Dec 26, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.89 | 0.04% | 607 |
| Dec 24, 2025 | 24.98 | 24.99 | 24.98 | 24.99 | 24.88 | 0.14% | 2,119 |
| Dec 23, 2025 | 24.98 | 24.98 | 24.94 | 24.95 | 24.84 | -0.36% | 6,306 |
| Dec 22, 2025 | 25.10 | 25.10 | 25.03 | 25.05 | 24.80 | 0.04% | 4,490 |
| Dec 19, 2025 | 25.08 | 25.08 | 25.03 | 25.04 | 24.80 | -0.16% | 3,319 |