Skip to main content
VanEck Inflation Allocation ETF (RAAX)
NYSEARCA: RAAX · Real-Time Price · USD
29.02
0.00 (0.00%)
Sep 26, 2024, 3:54 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202429.2429.2428.9829.0229.02-0.77%4,446
Sep 24, 202429.1329.2729.0229.2529.251.05%5,282
Sep 23, 202428.6728.9628.6028.9428.940.67%22,837
Sep 20, 202428.8729.1228.6628.7528.750.30%12,126
Sep 19, 202428.7528.7728.6028.6628.660.86%2,847
Sep 18, 202428.5628.6428.3028.4228.420.11%12,961
Sep 17, 202428.3928.5228.3728.3928.390.07%5,358
Sep 16, 202428.3728.4328.2528.3728.370.64%6,826
Sep 13, 202428.1828.2428.1328.1928.190.32%3,538
Sep 12, 202427.7728.1027.7728.1028.101.85%4,148
Sep 11, 202427.6527.6527.3227.5927.590.13%2,790
Sep 10, 202427.5027.5527.4627.5527.55-0.14%3,523
Sep 9, 202427.8327.8327.5127.5927.590.04%7,761
Sep 6, 202427.8927.8927.3027.5827.58-0.49%6,928
Sep 5, 202427.7627.8427.7027.7227.720.19%4,793
Sep 4, 202427.9627.9627.6227.6627.66-0.57%5,570
Sep 3, 202428.3028.3027.7727.8227.82-1.66%7,159
Aug 30, 202428.2728.2928.1428.2928.290.21%5,606
Aug 29, 202428.1428.3828.1428.2328.230.67%2,834
Aug 28, 202428.4428.4427.9728.0428.04-0.77%5,242
Aug 27, 202428.1428.3628.1428.2628.26-0.24%3,189
Aug 26, 202428.3428.5428.3228.3328.330.28%4,581
Aug 23, 202428.0028.3327.9228.2528.251.70%10,756
Aug 22, 202427.7427.8527.6927.7827.78-0.42%3,641
Aug 21, 202427.9927.9927.8127.9027.900.22%6,403
Aug 20, 202428.0828.0927.7627.8427.84-0.48%5,536
Aug 19, 202428.1828.1827.9327.9727.97-0.39%7,418
Aug 16, 202427.8528.0827.7728.0828.081.14%6,326
Aug 15, 202427.7527.8427.5727.7627.760.77%11,831
Aug 14, 202427.6127.6127.4927.5527.55-0.34%5,850
Aug 13, 202427.7327.7327.4927.6527.650.03%7,484
Aug 12, 202427.3127.7327.3127.6427.640.80%15,757
Aug 9, 202427.2027.4927.2027.4227.420.36%4,387
Aug 8, 202426.7127.4426.7127.3227.321.37%4,787
Aug 7, 202427.0527.3626.9526.9526.95-0.20%7,197
Aug 6, 202427.4827.4826.9627.0127.010.40%7,618
Aug 5, 202427.0727.0726.7226.9026.90-1.37%28,548
Aug 2, 202427.3527.6327.1227.2727.27-1.59%39,827
Aug 1, 202428.3928.3927.6027.7127.71-1.66%7,797
Jul 31, 202428.0928.1827.8828.1828.181.74%7,548
Jul 30, 202427.6227.7627.5227.7027.700.52%64,680
Jul 29, 202427.5327.6227.4127.5627.56-0.23%176,197
Jul 26, 202427.5427.6927.5127.6227.620.67%15,362
Jul 25, 202427.5527.5627.3227.4427.44-0.28%10,253
Jul 24, 202427.7127.7127.5127.5127.51-0.72%31,134
Jul 23, 202427.8127.8127.6727.7127.71-0.31%7,652
Jul 22, 202427.7427.8227.6527.8027.800.18%7,412
Jul 19, 202427.9727.9727.7527.7527.75-1.09%3,568
Jul 18, 202428.1828.2628.0528.0528.05-0.42%23,582
Jul 17, 202428.3628.3628.1428.1728.17-0.35%8,718
Jul 16, 202427.9528.2727.9328.2728.271.22%7,111
Jul 15, 202427.8928.1027.8827.9327.930.29%17,562
Jul 12, 202427.8427.9427.8127.8527.850.23%4,489
Jul 11, 202427.4527.8227.4527.7827.781.19%8,148
Jul 10, 202427.5427.5427.3627.4627.460.48%15,116
Jul 9, 202427.1727.3927.1727.3327.33-0.17%6,005
Jul 8, 202427.5827.6227.3127.3727.37-0.75%16,989
Jul 5, 202427.7427.7427.5527.5827.580.43%4,147
Jul 3, 202427.2027.5927.2027.4627.460.59%6,022
Jul 2, 202427.4527.4527.1927.3027.300.36%9,257
Jul 1, 202427.1827.4527.1827.2027.20-0.17%7,447
Jun 28, 202427.2027.3627.1627.2527.250.20%7,226
Jun 27, 202427.2427.2727.1627.1927.190.32%1,715
Jun 26, 202427.2027.2027.0027.1027.10-0.37%6,380
Jun 25, 202427.2527.2527.1227.2127.21-0.61%3,173
Jun 24, 202427.2927.3927.2927.3727.371.01%61,777
Jun 21, 202427.3527.3527.0027.1027.10-0.70%9,994
Jun 20, 202427.0627.3827.0627.2927.290.86%7,619
Jun 18, 202426.8527.0626.8527.0627.060.52%10,603
Jun 17, 202426.7026.9526.7026.9226.92-0.04%14,296
Jun 14, 202426.7626.9326.7626.9326.93-11,599
Jun 13, 202427.1927.1926.8926.9326.93-0.57%42,677
Jun 12, 202427.2627.3127.0627.0927.090.17%7,320
Jun 11, 202427.0827.0826.9027.0427.040.03%8,177
Jun 10, 202427.0827.1126.9227.0327.030.64%6,246
Jun 7, 202427.2327.2326.8526.8626.86-1.50%7,070
Jun 6, 202427.0827.3027.0827.2727.270.81%9,189
Jun 5, 202426.8927.1726.8827.0527.050.63%34,166
Jun 4, 202427.1427.2326.8026.8826.88-0.90%13,103
Jun 3, 202427.4027.4027.0427.1227.12-1.01%10,320
May 31, 202427.2927.4027.1227.4027.400.92%10,595
May 30, 202427.2627.2627.1027.1527.150.24%4,996
May 29, 202427.2127.2227.0727.0927.09-1.38%26,558
May 28, 202427.3427.6127.3427.4627.460.49%29,218
May 24, 202427.4227.4227.2527.3327.330.40%5,655
May 23, 202427.9027.9027.1727.2227.22-1.56%5,356
May 22, 202428.0028.0027.5127.6527.65-1.23%9,072
May 21, 202428.0328.0427.8828.0028.00-0.20%4,129
May 20, 202428.0928.1527.9828.0528.050.04%27,146
May 17, 202427.7828.0427.7628.0428.041.12%7,575
May 16, 202427.6727.7327.5227.7327.730.20%8,038
May 15, 202427.4827.7327.4227.6827.680.76%6,780
May 14, 202427.7027.7027.3027.4727.47-0.31%14,057
May 13, 202427.7527.7527.3327.5527.55-0.09%22,180
May 10, 202427.3227.9727.3227.5827.581.08%11,861
May 9, 202427.0927.5327.0927.2827.280.35%20,731
May 8, 202427.3027.3227.0927.1827.18-0.15%12,991
May 7, 202427.3027.3427.2127.2327.230.04%6,785
May 6, 202427.1527.2827.0827.2227.221.10%10,907
May 3, 202426.8126.9826.7126.9226.920.41%15,143