Reckoner Yield Enhanced AAA CLO Reinvesting ETF (RAAR)
NYSEARCA: RAAR · Real-Time Price · USD
51.19
-0.01 (-0.02%)
Aug 19, 2026, 4:00 PM EDT - Market closed
RAAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.02% | 12 |
| Aug 18, 2026 | 51.21 | 51.21 | 51.20 | 51.20 | 51.20 | 0.03% | 122 |
| Aug 17, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.01% | 34 |
| Aug 14, 2026 | 51.40 | 51.40 | 51.18 | 51.18 | 51.18 | 0.06% | 486 |
| Aug 13, 2026 | 51.40 | 51.40 | 51.15 | 51.15 | 51.15 | 0.01% | 142 |
| Aug 12, 2026 | 51.15 | 51.17 | 51.15 | 51.15 | 51.15 | 0.01% | 3,013 |
| Aug 11, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.01% | 23 |
| Aug 10, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.01% | 61 |
| Aug 7, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.03% | 13 |
| Aug 6, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.01% | 37 |
| Aug 5, 2026 | 51.17 | 51.17 | 51.14 | 51.14 | 51.14 | -0.03% | 538 |
| Aug 4, 2026 | 51.17 | 51.17 | 51.16 | 51.16 | 51.16 | 0.01% | 477 |
| Aug 3, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.01% | 211 |
| Jul 31, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - | 81 |
| Jul 30, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.03% | 11 |
| Jul 29, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.06% | 8 |
| Jul 28, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.03% | 62 |
| Jul 27, 2026 | 51.15 | 51.15 | 51.12 | 51.12 | 51.12 | 0.04% | 115 |
| Jul 24, 2026 | 51.09 | 51.10 | 51.09 | 51.10 | 51.10 | 0.03% | 1,686 |
| Jul 23, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.03% | 19 |
| Jul 22, 2026 | 51.06 | 51.07 | 51.06 | 51.07 | 51.07 | - | 873 |
| Jul 21, 2026 | 51.06 | 51.07 | 51.06 | 51.07 | 51.07 | - | 1,183 |
| Jul 20, 2026 | 51.06 | 51.07 | 51.06 | 51.07 | 51.07 | 0.02% | 2,586 |
| Jul 17, 2026 | 51.06 | 51.06 | 51.05 | 51.06 | 51.06 | - | 1,978 |
| Jul 16, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.01% | 52 |
| Jul 15, 2026 | 51.07 | 51.07 | 51.05 | 51.05 | 51.05 | 0.04% | 387 |
| Jul 14, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.01% | 96 |
| Jul 13, 2026 | 51.03 | 51.04 | 51.03 | 51.04 | 51.04 | - | 1,910 |
| Jul 10, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.10% | 8 |
| Jul 9, 2026 | 50.94 | 50.99 | 50.94 | 50.99 | 50.99 | -0.07% | 106 |
| Jul 8, 2026 | 51.02 | 51.04 | 51.02 | 51.02 | 51.02 | 0.09% | 11,777 |
| Jul 7, 2026 | 50.97 | 50.98 | 50.97 | 50.98 | 50.98 | -0.06% | 18,586 |
| Jul 6, 2026 | 50.96 | 51.01 | 50.96 | 51.01 | 51.01 | 0.21% | 5,011 |
| Jul 2, 2026 | 50.91 | 50.92 | 50.87 | 50.90 | 50.90 | -0.04% | 2,504 |
| Jul 1, 2026 | 50.60 | 50.95 | 50.60 | 50.92 | 50.92 | 0.66% | 7,163 |
| Jun 30, 2026 | 50.90 | 50.90 | 50.58 | 50.59 | 50.59 | -0.32% | 1,147 |
| Jun 29, 2026 | 50.88 | 50.88 | 50.75 | 50.75 | 50.75 | -0.28% | 3,819 |
| Jun 26, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.01% | 3 |
| Jun 25, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.02% | 3 |
| Jun 24, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - | 5 |
| Jun 23, 2026 | 50.87 | 50.88 | 50.87 | 50.88 | 50.88 | 0.24% | 107 |
| Jun 22, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.02% | 29 |
| Jun 18, 2026 | 50.81 | 50.81 | 50.77 | 50.77 | 50.77 | - | 335 |
| Jun 17, 2026 | 50.71 | 50.77 | 50.71 | 50.77 | 50.77 | 0.11% | 668 |
| Jun 16, 2026 | 50.72 | 50.72 | 50.69 | 50.71 | 50.71 | 0.16% | 424 |
| Jun 15, 2026 | 50.75 | 50.75 | 50.23 | 50.63 | 50.63 | -0.14% | 6,901 |
| Jun 12, 2026 | 50.75 | 50.75 | 50.70 | 50.70 | 50.70 | -0.13% | 5,161 |
| Jun 11, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.04% | 6 |
| Jun 10, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.01% | 2 |
| Jun 9, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.01% | 80 |