Reckoner Yield Enhanced AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
25.17
+0.02 (0.08%)
May 29, 2026, 11:03 AM EDT - Market open
RAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.16 | 25.16 | 25.16 | 25.17 | - | 0.08% | 1,434 |
| May 28, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | -0.04% | 1,312 |
| May 27, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.08% | 595 |
| May 26, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | - | 2,033 |
| May 22, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | -0.02% | 36,325 |
| May 21, 2026 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | 0.06% | 4,863 |
| May 20, 2026 | 25.13 | 25.14 | 25.11 | 25.13 | 25.13 | - | 10,205 |
| May 19, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | 17 |
| May 18, 2026 | 25.13 | 25.14 | 25.11 | 25.13 | 25.13 | 0.02% | 17,265 |
| May 15, 2026 | 25.11 | 25.13 | 25.10 | 25.12 | 25.12 | 0.06% | 3,476 |
| May 14, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 0.03% | 3,818 |
| May 13, 2026 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 0.05% | 1,391 |
| May 12, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.02% | 185 |
| May 11, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | - | 1,269 |
| May 8, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 25.08 | 0.02% | 770 |
| May 7, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | - | 779 |
| May 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.06% | 3,040 |
| May 5, 2026 | 25.07 | 25.07 | 25.00 | 25.06 | 25.06 | 0.04% | 10,471 |
| May 4, 2026 | 25.06 | 25.07 | 25.05 | 25.05 | 25.05 | 0.02% | 11,956 |
| May 1, 2026 | 25.01 | 25.06 | 25.01 | 25.05 | 25.05 | 0.12% | 6,288 |
| Apr 30, 2026 | 25.09 | 25.12 | 25.09 | 25.12 | 25.02 | 0.20% | 3,816 |
| Apr 29, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.97 | 0.02% | 2,915 |
| Apr 28, 2026 | 25.05 | 25.08 | 25.05 | 25.07 | 24.96 | - | 423 |
| Apr 27, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.96 | - | 380 |
| Apr 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | 0.04% | 32 |
| Apr 23, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.95 | - | 404 |
| Apr 22, 2026 | 25.08 | 25.08 | 25.05 | 25.06 | 24.95 | -0.02% | 5,184 |
| Apr 21, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.96 | - | 106 |
| Apr 20, 2026 | 25.05 | 25.07 | 25.04 | 25.06 | 24.96 | 0.08% | 13,910 |
| Apr 17, 2026 | 25.04 | 25.05 | 25.03 | 25.04 | 24.94 | 0.10% | 3,586 |
| Apr 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.04% | 161 |
| Apr 15, 2026 | 25.02 | 25.02 | 24.98 | 25.01 | 24.90 | 0.02% | 3,720 |
| Apr 14, 2026 | 24.98 | 25.02 | 24.98 | 25.00 | 24.90 | 0.02% | 10,442 |
| Apr 13, 2026 | 25.01 | 25.01 | 24.98 | 25.00 | 24.89 | 0.04% | 2,557 |
| Apr 10, 2026 | 24.98 | 24.99 | 24.97 | 24.99 | 24.88 | 0.08% | 1,446 |
| Apr 9, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.86 | 0.06% | 1,273 |
| Apr 8, 2026 | 24.95 | 24.95 | 24.93 | 24.95 | 24.85 | 0.08% | 2,671 |
| Apr 7, 2026 | 24.95 | 24.95 | 24.92 | 24.93 | 24.83 | 0.02% | 5,764 |
| Apr 6, 2026 | 24.91 | 24.94 | 24.91 | 24.93 | 24.82 | 0.04% | 417 |
| Apr 2, 2026 | 24.93 | 24.93 | 24.90 | 24.92 | 24.81 | 0.08% | 1,614 |
| Apr 1, 2026 | 24.91 | 24.91 | 24.88 | 24.90 | 24.79 | 0.03% | 4,275 |
| Mar 31, 2026 | 25.01 | 25.01 | 24.98 | 24.99 | 24.78 | - | 1,318 |
| Mar 30, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.78 | -0.02% | 2,810 |
| Mar 27, 2026 | 25.02 | 25.02 | 24.98 | 24.99 | 24.79 | - | 3,780 |
| Mar 26, 2026 | 25.01 | 25.01 | 24.98 | 25.00 | 24.79 | - | 3,615 |
| Mar 25, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.79 | -0.02% | 19,568 |
| Mar 24, 2026 | 24.98 | 25.05 | 24.98 | 25.00 | 24.79 | 0.22% | 147,843 |
| Mar 23, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.74 | 0.10% | 11,455 |
| Mar 20, 2026 | 24.94 | 24.94 | 24.91 | 24.92 | 24.71 | -0.10% | 7,009 |
| Mar 19, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.74 | 0.02% | 1,106 |