VanEck Inflation Allocation ETF (RAAX)
NYSEARCA: RAAX · Real-Time Price · USD
30.18
0.00 (0.00%)
At close: Feb 20, 2025, 3:35 PM
30.20
+0.02 (0.07%)
After-hours: Feb 20, 2025, 3:35 PM EST
RAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2025 | 28.84 | 29.05 | 28.83 | 29.04 | 29.04 | 1.01% | 134,629 |
| Jan 13, 2025 | 28.56 | 28.85 | 28.44 | 28.75 | 28.75 | 0.57% | 15,139 |
| Jan 10, 2025 | 28.46 | 28.70 | 28.46 | 28.59 | 28.59 | 0.49% | 8,667 |
| Jan 8, 2025 | 28.38 | 28.45 | 28.25 | 28.45 | 28.45 | -0.07% | 8,508 |
| Jan 7, 2025 | 28.49 | 28.57 | 28.33 | 28.47 | 28.47 | 0.52% | 19,712 |
| Jan 6, 2025 | 28.46 | 28.52 | 28.32 | 28.32 | 28.32 | 0.08% | 37,329 |
| Jan 3, 2025 | 28.35 | 28.43 | 28.26 | 28.30 | 28.30 | -1.91% | 14,239 |
| Jan 2, 2025 | 28.44 | 28.85 | 28.20 | 28.85 | 28.85 | 2.34% | 24,562 |
| Dec 31, 2024 | 27.97 | 28.19 | 27.97 | 28.19 | 28.19 | 0.89% | 95,455 |
| Dec 30, 2024 | 28.59 | 28.59 | 27.85 | 27.94 | 27.94 | 0.06% | 35,573 |
| Dec 27, 2024 | 27.98 | 28.08 | 27.86 | 27.92 | 27.92 | -2.43% | 31,350 |
| Dec 26, 2024 | 28.70 | 28.70 | 28.57 | 28.62 | 28.08 | 0.18% | 10,497 |
| Dec 24, 2024 | 28.46 | 28.61 | 28.46 | 28.57 | 28.03 | 0.14% | 2,338 |
| Dec 23, 2024 | 28.42 | 28.53 | 28.24 | 28.53 | 27.99 | 0.39% | 8,693 |
| Dec 20, 2024 | 28.50 | 28.55 | 28.15 | 28.42 | 27.88 | 0.71% | 189,473 |
| Dec 19, 2024 | 28.36 | 28.36 | 28.11 | 28.22 | 27.69 | -0.21% | 42,888 |
| Dec 18, 2024 | 28.90 | 28.93 | 28.28 | 28.28 | 27.74 | -2.19% | 7,183 |
| Dec 17, 2024 | 29.04 | 29.04 | 28.79 | 28.91 | 28.37 | -0.81% | 12,780 |
| Dec 16, 2024 | 29.39 | 29.39 | 29.07 | 29.15 | 28.60 | -0.44% | 19,014 |
| Dec 13, 2024 | 29.33 | 29.37 | 29.25 | 29.28 | 28.72 | -0.65% | 4,490 |
| Dec 12, 2024 | 29.52 | 29.59 | 29.44 | 29.47 | 28.91 | -0.99% | 6,754 |
| Dec 11, 2024 | 29.80 | 29.82 | 29.56 | 29.77 | 29.20 | 0.64% | 29,507 |
| Dec 10, 2024 | 29.59 | 30.12 | 29.36 | 29.58 | 29.02 | -0.07% | 365,632 |
| Dec 9, 2024 | 29.60 | 29.87 | 29.60 | 29.60 | 29.04 | -0.10% | 14,427 |
| Dec 6, 2024 | 29.77 | 29.77 | 29.49 | 29.63 | 29.07 | -0.47% | 11,184 |
| Dec 5, 2024 | 29.79 | 29.81 | 29.62 | 29.77 | 29.21 | 0.01% | 4,878 |
| Dec 4, 2024 | 29.92 | 29.92 | 29.71 | 29.77 | 29.20 | -0.64% | 9,112 |
| Dec 3, 2024 | 29.94 | 29.99 | 29.91 | 29.96 | 29.39 | 0.29% | 4,807 |
| Dec 2, 2024 | 30.18 | 30.18 | 29.79 | 29.87 | 29.31 | -1.10% | 7,680 |
| Nov 29, 2024 | 30.29 | 30.29 | 30.21 | 30.21 | 29.63 | 0.56% | 2,077 |
| Nov 27, 2024 | 30.11 | 30.14 | 30.04 | 30.04 | 29.47 | -0.24% | 7,180 |
| Nov 26, 2024 | 30.02 | 30.11 | 29.89 | 30.11 | 29.54 | 0.38% | 5,316 |
| Nov 25, 2024 | 30.59 | 30.59 | 29.92 | 30.00 | 29.43 | -1.31% | 17,131 |
| Nov 22, 2024 | 30.27 | 30.48 | 30.27 | 30.39 | 29.82 | 0.24% | 10,592 |
| Nov 21, 2024 | 30.01 | 30.32 | 30.01 | 30.32 | 29.75 | 1.57% | 5,337 |
| Nov 20, 2024 | 29.79 | 30.82 | 29.75 | 29.85 | 29.28 | 0.31% | 9,379 |
| Nov 19, 2024 | 29.55 | 29.83 | 29.54 | 29.76 | 29.20 | 0.38% | 12,478 |
| Nov 18, 2024 | 29.22 | 29.66 | 29.22 | 29.65 | 29.08 | 1.18% | 4,698 |
| Nov 15, 2024 | 29.30 | 29.36 | 29.23 | 29.30 | 28.74 | 0.24% | 9,602 |
| Nov 14, 2024 | 29.33 | 29.40 | 29.22 | 29.23 | 28.68 | -0.85% | 8,614 |
| Nov 13, 2024 | 29.66 | 29.66 | 29.38 | 29.48 | 28.92 | 0.22% | 11,821 |
| Nov 12, 2024 | 29.65 | 29.77 | 29.38 | 29.42 | 28.86 | -0.86% | 12,707 |
| Nov 11, 2024 | 30.01 | 30.01 | 29.60 | 29.67 | 29.11 | -0.97% | 10,941 |
| Nov 8, 2024 | 30.11 | 30.11 | 29.86 | 29.96 | 29.39 | -0.29% | 50,384 |
| Nov 7, 2024 | 29.77 | 30.17 | 29.77 | 30.05 | 29.48 | 0.67% | 17,601 |
| Nov 6, 2024 | 29.96 | 29.96 | 29.55 | 29.85 | 29.28 | 0.71% | 16,162 |
| Nov 5, 2024 | 29.42 | 29.72 | 29.42 | 29.64 | 29.08 | 0.62% | 8,480 |
| Nov 4, 2024 | 29.33 | 29.50 | 29.31 | 29.46 | 28.90 | 0.48% | 16,247 |
| Nov 1, 2024 | 29.58 | 29.60 | 29.26 | 29.32 | 28.76 | -0.38% | 8,391 |
| Oct 31, 2024 | 29.31 | 29.53 | 29.31 | 29.43 | 28.87 | -0.52% | 7,817 |
| Oct 30, 2024 | 29.40 | 29.69 | 29.40 | 29.58 | 29.02 | 0.42% | 29,300 |
| Oct 29, 2024 | 29.51 | 29.55 | 29.40 | 29.46 | 28.90 | -0.09% | 6,607 |
| Oct 28, 2024 | 29.84 | 29.84 | 29.41 | 29.49 | 28.93 | -0.41% | 9,456 |
| Oct 25, 2024 | 29.76 | 29.76 | 29.59 | 29.61 | 29.05 | 0.12% | 10,894 |
| Oct 24, 2024 | 29.59 | 29.67 | 29.46 | 29.57 | 29.01 | -0.23% | 8,450 |
| Oct 23, 2024 | 29.84 | 29.84 | 29.44 | 29.64 | 29.08 | -0.55% | 8,764 |
| Oct 22, 2024 | 29.65 | 29.85 | 29.65 | 29.81 | 29.24 | 0.59% | 13,815 |
| Oct 21, 2024 | 30.17 | 30.17 | 29.58 | 29.63 | 29.07 | -0.16% | 12,893 |
| Oct 18, 2024 | 29.62 | 29.72 | 29.54 | 29.68 | 29.12 | 0.50% | 14,899 |
| Oct 17, 2024 | 29.90 | 29.90 | 29.45 | 29.53 | 28.97 | 0.02% | 13,483 |
| Oct 16, 2024 | 29.25 | 29.58 | 29.25 | 29.52 | 28.96 | 0.83% | 24,065 |
| Oct 15, 2024 | 29.52 | 29.52 | 29.26 | 29.28 | 28.73 | -0.83% | 11,268 |
| Oct 14, 2024 | 29.71 | 29.71 | 29.41 | 29.52 | 28.96 | -0.09% | 5,257 |
| Oct 11, 2024 | 29.51 | 29.64 | 29.47 | 29.55 | 28.99 | 0.73% | 5,173 |
| Oct 10, 2024 | 29.23 | 29.35 | 29.23 | 29.34 | 28.78 | 0.73% | 3,835 |
| Oct 9, 2024 | 29.07 | 29.27 | 29.00 | 29.13 | 28.57 | -0.15% | 19,766 |
| Oct 8, 2024 | 29.92 | 29.92 | 29.09 | 29.17 | 28.62 | -1.52% | 5,914 |
| Oct 7, 2024 | 29.58 | 30.11 | 29.41 | 29.62 | 29.06 | 0.99% | 139,232 |
| Oct 4, 2024 | 29.06 | 29.54 | 29.06 | 29.33 | 28.77 | -0.01% | 5,035 |
| Oct 3, 2024 | 29.28 | 29.41 | 29.21 | 29.33 | 28.78 | 0.17% | 3,648 |
| Oct 2, 2024 | 29.22 | 29.28 | 29.18 | 29.28 | 28.73 | 0.26% | 6,041 |
| Oct 1, 2024 | 28.94 | 29.37 | 28.94 | 29.21 | 28.65 | 0.92% | 9,810 |
| Sep 30, 2024 | 29.03 | 29.03 | 28.76 | 28.94 | 28.39 | -0.30% | 10,756 |
| Sep 27, 2024 | 29.08 | 29.11 | 28.95 | 29.03 | 28.48 | -0.08% | 4,594 |
| Sep 26, 2024 | 29.00 | 29.18 | 29.00 | 29.05 | 28.50 | 0.10% | 8,788 |