Reckoner Leveraged AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
25.13
-0.02 (-0.06%)
Aug 21, 2025, 4:00 PM - Market closed
RAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 25.13 | 25.13 | 25.09 | 25.13 | 25.13 | -0.06% | 19,184 |
| Aug 20, 2025 | 25.15 | 25.15 | 25.08 | 25.14 | 25.14 | 0.04% | 14,896 |
| Aug 19, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | 25.13 | 0.04% | 9,666 |
| Aug 18, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 25.12 | 0.04% | 12,029 |
| Aug 15, 2025 | 25.11 | 25.11 | 25.08 | 25.11 | 25.11 | 0.06% | 17,057 |
| Aug 14, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | 0.08% | 3,325 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.06 | 25.08 | 25.08 | 0.02% | 11,383 |
| Aug 12, 2025 | 25.07 | 25.10 | 25.07 | 25.07 | 25.07 | 0.06% | 8,529 |
| Aug 11, 2025 | 25.07 | 25.08 | 25.06 | 25.06 | 25.06 | -0.02% | 4,188 |
| Aug 8, 2025 | 25.06 | 25.09 | 25.06 | 25.06 | 25.06 | -0.04% | 10,529 |
| Aug 7, 2025 | 25.08 | 25.08 | 25.05 | 25.07 | 25.07 | - | 10,357 |
| Aug 6, 2025 | 25.04 | 25.07 | 25.04 | 25.07 | 25.07 | 0.08% | 11,352 |
| Aug 5, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 25.05 | -0.02% | 9,518 |
| Aug 4, 2025 | 25.06 | 25.07 | 25.03 | 25.06 | 25.06 | 0.08% | 53,723 |
| 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 | 25.04 | - | 19,899 |
| Jul 30, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 25.04 | -0.04% | 9,543 |
| Jul 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | -0.02% | 57,634 |
| Jul 28, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.05 | 0.04% | 24,950 |
| Jul 25, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.04 | 0.04% | 5,497 |
| Jul 24, 2025 | 25.11 | 25.11 | 25.09 | 25.11 | 25.03 | 0.04% | 13,284 |
| Jul 23, 2025 | 25.10 | 25.10 | 25.08 | 25.10 | 25.02 | 0.04% | 15,716 |
| Jul 22, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.01 | - | 15,169 |
| Jul 21, 2025 | 25.09 | 25.09 | 25.06 | 25.09 | 25.01 | 0.06% | 43,714 |
| Jul 18, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 25.00 | -0.02% | 24,358 |
| Jul 17, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 25.00 | 0.04% | 5,847 |
| Jul 16, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.99 | - | 15,731 |
| Jul 15, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.99 | - | 13,018 |
| Jul 14, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.99 | 0.08% | 42,106 |
| Jul 11, 2025 | 25.06 | 25.07 | 25.05 | 25.05 | 24.97 | -0.04% | 46,303 |
| Jul 10, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.98 | - | 133,970 |