VanEck Inflation Allocation ETF (RAAX)
NYSEARCA: RAAX · Real-Time Price · USD
30.19
-0.04 (-0.14%)
Mar 27, 2025, 4:00 PM EST - Market closed
RAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 30.18 | 30.18 | 29.72 | 29.80 | 29.80 | -1.24% | 12,037 |
| Feb 20, 2025 | 30.18 | 30.20 | 30.00 | 30.18 | 30.18 | - | 12,810 |
| Feb 19, 2025 | 30.17 | 30.35 | 30.04 | 30.18 | 30.18 | 0.19% | 26,357 |
| Feb 18, 2025 | 29.94 | 30.27 | 29.94 | 30.12 | 30.12 | 0.43% | 9,064 |
| Feb 14, 2025 | 30.21 | 30.21 | 29.87 | 29.99 | 29.99 | -0.25% | 14,055 |
| Feb 13, 2025 | 29.90 | 30.12 | 29.75 | 30.07 | 30.07 | 0.99% | 25,353 |
| Feb 12, 2025 | 30.03 | 30.03 | 29.70 | 29.77 | 29.77 | -0.66% | 9,965 |
| Feb 11, 2025 | 29.99 | 30.11 | 29.88 | 29.97 | 29.97 | 0.13% | 13,642 |
| Feb 10, 2025 | 29.68 | 30.09 | 29.68 | 29.93 | 29.93 | 1.02% | 15,587 |
| Feb 7, 2025 | 29.45 | 29.95 | 29.45 | 29.63 | 29.63 | 0.02% | 37,094 |
| Feb 6, 2025 | 29.83 | 29.83 | 29.51 | 29.62 | 29.62 | -0.40% | 7,085 |
| Feb 5, 2025 | 29.75 | 29.85 | 29.70 | 29.74 | 29.74 | 0.22% | 13,043 |
| Feb 4, 2025 | 29.47 | 29.71 | 29.47 | 29.68 | 29.68 | 0.83% | 9,539 |
| Feb 3, 2025 | 28.60 | 29.54 | 28.60 | 29.43 | 29.43 | 0.39% | 161,629 |
| Jan 31, 2025 | 29.44 | 29.61 | 29.30 | 29.32 | 29.32 | -1.02% | 14,998 |
| Jan 30, 2025 | 29.30 | 29.71 | 29.30 | 29.62 | 29.62 | 1.27% | 13,764 |
| Jan 29, 2025 | 29.22 | 29.41 | 29.22 | 29.25 | 29.25 | -0.12% | 46,689 |
| Jan 28, 2025 | 29.19 | 29.31 | 29.07 | 29.28 | 29.28 | 0.34% | 12,753 |
| Jan 27, 2025 | 29.61 | 29.61 | 29.08 | 29.19 | 29.19 | -1.62% | 21,085 |
| Jan 24, 2025 | 29.70 | 29.77 | 29.65 | 29.67 | 29.67 | -0.19% | 7,363 |
| Jan 23, 2025 | 29.70 | 29.73 | 29.54 | 29.72 | 29.72 | 0.31% | 20,217 |
| Jan 22, 2025 | 29.76 | 29.80 | 29.63 | 29.63 | 29.63 | -0.48% | 8,909 |
| Jan 21, 2025 | 29.68 | 29.87 | 29.67 | 29.77 | 29.77 | 0.79% | 8,287 |
| Jan 17, 2025 | 29.43 | 29.69 | 29.43 | 29.54 | 29.54 | 0.26% | 5,418 |
| Jan 16, 2025 | 29.40 | 29.56 | 29.30 | 29.46 | 29.46 | 0.45% | 36,312 |
| Jan 15, 2025 | 29.89 | 29.89 | 29.18 | 29.33 | 29.33 | 1.00% | 20,980 |