Skip to main content
VanEck Real Assets ETF (RAAX)
NYSEARCA: RAAX · Real-Time Price · USD
30.54
+0.04 (0.13%)
May 29, 2025, 3:35 PM EDT - Market closed

RAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202530.6330.6530.4830.5530.550.13%20,763
May 28, 202530.7030.7430.4730.5130.51-0.60%31,065
May 27, 202530.8530.8530.5730.6930.690.11%12,037
May 23, 202530.1430.8130.1430.6630.661.21%27,893
May 22, 202530.3630.4830.1730.2930.29-0.89%10,965
May 21, 202530.5130.6930.5130.5630.56-0.34%17,457
May 20, 202530.5231.1430.5230.6630.660.62%102,966
May 19, 202530.3230.5530.3230.4730.470.25%29,348
May 16, 202530.4030.4730.2330.4030.40-0.12%21,171
May 15, 202530.2130.4930.1230.4330.430.39%14,553
May 14, 202530.5030.5030.2330.3230.32-0.73%49,236
May 13, 202530.3330.6430.3230.5430.540.99%59,310
May 12, 202530.6130.6130.1530.2430.24-0.15%13,085
May 9, 202530.1130.3830.1130.2830.280.72%16,599
May 8, 202530.3330.5330.0730.0730.07-0.24%11,424
May 7, 202530.2030.2830.1030.1430.14-0.57%30,950
May 6, 202529.8530.3329.8530.3230.321.17%6,944
May 5, 202529.7530.1029.7529.9629.960.34%11,459
May 2, 202529.8429.9429.7729.8629.860.83%10,628
May 1, 202529.5029.8029.5029.6229.62-0.47%17,174
Apr 30, 202529.9929.9929.6129.7529.75-1.11%11,471
Apr 29, 202530.1130.1629.9730.0930.09-0.57%24,002
Apr 28, 202530.1530.2829.9330.2630.260.82%32,231
Apr 25, 202530.1330.1329.7630.0230.02-0.39%11,376
Apr 24, 202529.7130.2229.7130.1330.131.22%169,130
Apr 23, 202530.1830.1829.6029.7729.77-0.31%26,218
Apr 22, 202529.7630.0529.7629.8629.860.89%21,404
Apr 21, 202529.5729.7429.3929.6029.60-0.36%19,150
Apr 17, 202529.5229.8929.5229.7129.710.65%7,421
Apr 16, 202529.0829.6929.0829.5229.521.12%8,913
Apr 15, 202529.1229.3029.0629.1929.190.05%13,506
Apr 14, 202529.2429.2428.9929.1729.170.77%8,691
Apr 11, 202528.3229.0428.3228.9528.952.06%9,428
Apr 10, 202528.5628.5628.0628.3728.37-1.27%54,161
Apr 9, 202527.0528.8527.0528.7328.735.68%44,121
Apr 8, 202528.1528.1527.1027.1927.19-1.13%58,400
Apr 7, 202527.5528.0027.2527.5027.50-1.87%21,553
Apr 4, 202529.1229.1227.9028.0228.02-5.24%24,170
Apr 3, 202530.1630.1629.5829.5829.58-3.83%31,324
Apr 2, 202530.3730.7930.3730.7530.750.87%14,939
Apr 1, 202530.5030.6130.3230.4930.490.20%71,337
Mar 31, 202530.0930.5129.8830.4330.430.75%18,908
Mar 28, 202530.3230.3230.1230.2030.200.04%25,667
Mar 27, 202530.2130.3830.1830.1930.19-0.14%9,260
Mar 26, 202530.4130.4130.2030.2330.230.13%9,415
Mar 25, 202530.2330.4630.1730.1930.19-0.53%55,926
Mar 24, 202530.1130.3730.0830.3530.351.36%24,868
Mar 21, 202530.0230.0629.8729.9429.94-0.85%24,957
Mar 20, 202530.0830.2430.0330.2030.200.11%8,474
Mar 19, 202529.9730.1829.9730.1730.170.80%11,296