Reckoner Yield Enhanced AAA CLO Reinvesting ETF (RAAR)

RAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	50.74	50.74	50.74	50.74	50.73	-	41
Jun 5, 2026	50.74	50.74	50.74	50.74	50.74	0.05%	-
Jun 4, 2026	50.71	50.71	50.71	50.71	50.71	0.05%	90
Jun 3, 2026	50.43	50.73	50.43	50.69	50.69	-0.06%	3,801
Jun 2, 2026	50.76	50.76	50.72	50.72	50.72	-0.14%	3,307
Jun 1, 2026	50.79	50.79	50.79	50.79	50.79	-0.06%	248
May 29, 2026	50.78	50.83	50.78	50.82	50.82	-	2,140
May 28, 2026	50.82	50.82	50.81	50.81	50.81	0.05%	110
May 27, 2026	50.79	50.79	50.79	50.79	50.79	0.06%	-
May 26, 2026	50.74	50.76	50.74	50.76	50.76	0.03%	100
May 22, 2026	50.75	50.75	50.69	50.74	50.74	0.01%	450
May 21, 2026	50.75	50.75	50.74	50.74	50.74	-	540
May 20, 2026	50.75	50.75	50.74	50.74	50.74	0.03%	250
May 19, 2026	50.72	50.72	50.72	50.72	50.72	-0.01%	582
May 18, 2026	50.75	50.75	50.72	50.73	50.72	0.01%	2,656
May 15, 2026	50.73	50.73	50.70	50.72	50.72	0.06%	4,451
May 14, 2026	50.68	50.69	50.68	50.69	50.69	0.06%	102
May 13, 2026	50.67	50.69	50.66	50.66	50.66	-0.04%	10,706
May 12, 2026	50.67	50.68	50.67	50.68	50.68	0.06%	2,000
May 11, 2026	50.66	50.66	50.65	50.65	50.65	0.03%	3,695
May 8, 2026	50.66	50.66	50.63	50.63	50.63	-0.04%	200
May 7, 2026	50.65	50.65	50.65	50.65	50.65	0.02%	1,258
May 6, 2026	50.60	50.64	50.60	50.64	50.64	0.09%	1,900
May 5, 2026	50.60	50.60	50.60	50.60	50.60	0.03%	30
May 4, 2026	50.60	50.60	50.58	50.58	50.58	0.04%	2,480
May 1, 2026	50.53	50.58	50.50	50.56	50.56	0.12%	6,568
Apr 30, 2026	50.44	50.53	50.44	50.50	50.50	0.19%	8,197
Apr 29, 2026	50.42	50.42	50.41	50.41	50.40	-0.04%	133
Apr 28, 2026	50.42	50.43	50.42	50.43	50.43	0.02%	1,184
Apr 27, 2026	50.43	50.43	50.42	50.42	50.42	-	1,021
Apr 24, 2026	50.42	50.42	50.42	50.42	50.42	0.03%	2,313
Apr 23, 2026	50.40	50.41	50.40	50.40	50.40	0.05%	869
Apr 22, 2026	50.38	50.38	50.38	50.38	50.38	-0.03%	-
Apr 21, 2026	50.83	50.83	50.39	50.39	50.39	0.01%	403
Apr 20, 2026	50.39	50.39	50.39	50.39	50.39	0.09%	-
Apr 17, 2026	50.34	50.34	50.30	50.34	50.34	0.11%	971
Apr 16, 2026	50.29	50.29	50.29	50.29	50.29	0.10%	-
Apr 15, 2026	50.24	50.24	50.24	50.24	50.24	-0.06%	497
Apr 14, 2026	50.26	50.29	50.26	50.27	50.27	0.02%	1,819
Apr 13, 2026	50.28	50.29	50.26	50.26	50.26	0.05%	932
Apr 10, 2026	50.26	50.26	50.23	50.23	50.23	0.02%	2,190
Apr 9, 2026	50.20	50.22	50.15	50.22	50.22	0.10%	2,083

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.