VanEck Real Assets ETF (RAAX)
NYSEARCA: RAAX · Real-Time Price · USD
29.96
+0.10 (0.34%)
May 5, 2025, 3:40 PM EDT - Market closed
RAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 29.75 | 30.10 | 29.75 | 29.96 | 29.96 | 0.34% | 11,459 |
| May 2, 2025 | 29.84 | 29.94 | 29.77 | 29.86 | 29.86 | 0.83% | 10,628 |
| May 1, 2025 | 29.50 | 29.80 | 29.50 | 29.62 | 29.62 | -0.47% | 17,174 |
| Apr 30, 2025 | 29.99 | 29.99 | 29.61 | 29.75 | 29.75 | -1.11% | 11,471 |
| Apr 29, 2025 | 30.11 | 30.16 | 29.97 | 30.09 | 30.09 | -0.57% | 24,002 |
| Apr 28, 2025 | 30.15 | 30.28 | 29.93 | 30.26 | 30.26 | 0.82% | 32,231 |
| Apr 25, 2025 | 30.13 | 30.13 | 29.76 | 30.02 | 30.02 | -0.39% | 11,376 |
| Apr 24, 2025 | 29.71 | 30.22 | 29.71 | 30.13 | 30.13 | 1.22% | 169,130 |
| Apr 23, 2025 | 30.18 | 30.18 | 29.60 | 29.77 | 29.77 | -0.31% | 26,218 |
| Apr 22, 2025 | 29.76 | 30.05 | 29.76 | 29.86 | 29.86 | 0.89% | 21,404 |
| Apr 21, 2025 | 29.57 | 29.74 | 29.39 | 29.60 | 29.60 | -0.36% | 19,150 |
| Apr 17, 2025 | 29.52 | 29.89 | 29.52 | 29.71 | 29.71 | 0.65% | 7,421 |
| Apr 16, 2025 | 29.08 | 29.69 | 29.08 | 29.52 | 29.52 | 1.12% | 8,913 |
| Apr 15, 2025 | 29.12 | 29.30 | 29.06 | 29.19 | 29.19 | 0.05% | 13,506 |
| Apr 14, 2025 | 29.24 | 29.24 | 28.99 | 29.17 | 29.17 | 0.77% | 8,691 |
| Apr 11, 2025 | 28.32 | 29.04 | 28.32 | 28.95 | 28.95 | 2.06% | 9,428 |
| Apr 10, 2025 | 28.56 | 28.56 | 28.06 | 28.37 | 28.37 | -1.27% | 54,161 |
| Apr 9, 2025 | 27.05 | 28.85 | 27.05 | 28.73 | 28.73 | 5.68% | 44,121 |
| Apr 8, 2025 | 28.15 | 28.15 | 27.10 | 27.19 | 27.19 | -1.13% | 58,400 |
| Apr 7, 2025 | 27.55 | 28.00 | 27.25 | 27.50 | 27.50 | -1.87% | 21,553 |
| Apr 4, 2025 | 29.12 | 29.12 | 27.90 | 28.02 | 28.02 | -5.24% | 24,170 |
| Apr 3, 2025 | 30.16 | 30.16 | 29.58 | 29.58 | 29.58 | -3.83% | 31,324 |
| Apr 2, 2025 | 30.37 | 30.79 | 30.37 | 30.75 | 30.75 | 0.87% | 14,939 |
| Apr 1, 2025 | 30.50 | 30.61 | 30.32 | 30.49 | 30.49 | 0.20% | 71,337 |
| Mar 31, 2025 | 30.09 | 30.51 | 29.88 | 30.43 | 30.43 | 0.75% | 18,908 |
| Mar 28, 2025 | 30.32 | 30.32 | 30.12 | 30.20 | 30.20 | 0.04% | 25,667 |
| Mar 27, 2025 | 30.21 | 30.38 | 30.18 | 30.19 | 30.19 | -0.14% | 9,260 |
| Mar 26, 2025 | 30.41 | 30.41 | 30.20 | 30.23 | 30.23 | 0.13% | 9,415 |
| Mar 25, 2025 | 30.23 | 30.46 | 30.17 | 30.19 | 30.19 | -0.53% | 55,926 |
| Mar 24, 2025 | 30.11 | 30.37 | 30.08 | 30.35 | 30.35 | 1.36% | 24,868 |
| Mar 21, 2025 | 30.02 | 30.06 | 29.87 | 29.94 | 29.94 | -0.85% | 24,957 |
| Mar 20, 2025 | 30.08 | 30.24 | 30.03 | 30.20 | 30.20 | 0.11% | 8,474 |
| Mar 19, 2025 | 29.97 | 30.18 | 29.97 | 30.17 | 30.17 | 0.80% | 11,296 |
| Mar 18, 2025 | 29.93 | 30.01 | 29.86 | 29.93 | 29.93 | 0.17% | 11,204 |
| Mar 17, 2025 | 29.44 | 29.98 | 29.44 | 29.88 | 29.88 | 1.08% | 11,982 |
| Mar 14, 2025 | 29.35 | 29.60 | 29.35 | 29.56 | 29.56 | 1.19% | 53,417 |
| Mar 13, 2025 | 29.12 | 29.39 | 29.12 | 29.22 | 29.22 | 0.03% | 10,392 |
| Mar 12, 2025 | 29.18 | 29.37 | 29.03 | 29.21 | 29.21 | 0.21% | 56,210 |
| Mar 11, 2025 | 28.92 | 29.24 | 28.92 | 29.15 | 29.15 | 0.92% | 9,110 |
| Mar 10, 2025 | 29.01 | 29.20 | 28.80 | 28.88 | 28.88 | -1.05% | 36,414 |
| Mar 7, 2025 | 29.03 | 29.32 | 28.92 | 29.19 | 29.19 | 0.34% | 43,486 |
| Mar 6, 2025 | 29.20 | 29.26 | 29.01 | 29.09 | 29.09 | -0.80% | 8,458 |
| Mar 5, 2025 | 29.17 | 29.32 | 28.99 | 29.32 | 29.32 | 0.37% | 4,366 |
| Mar 4, 2025 | 29.18 | 29.43 | 29.01 | 29.21 | 29.21 | -0.17% | 12,409 |
| Mar 3, 2025 | 29.62 | 29.79 | 29.21 | 29.26 | 29.26 | -0.89% | 18,249 |
| Feb 28, 2025 | 29.30 | 29.53 | 29.25 | 29.53 | 29.53 | 0.58% | 7,619 |
| Feb 27, 2025 | 29.54 | 29.64 | 29.35 | 29.35 | 29.35 | -0.53% | 13,978 |
| Feb 26, 2025 | 29.56 | 29.64 | 29.45 | 29.51 | 29.51 | -0.13% | 12,530 |
| Feb 25, 2025 | 29.78 | 29.78 | 29.33 | 29.55 | 29.55 | -0.79% | 20,963 |
| Feb 24, 2025 | 29.86 | 29.86 | 29.70 | 29.79 | 29.79 | -0.06% | 19,118 |