RACWI US ETF (RAUS)
NASDAQ: RAUS · Real-Time Price · USD
26.40
+0.23 (0.90%)
Dec 19, 2025, 1:10 PM EST - Market open
RAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 26.15 | 26.23 | 26.13 | 26.17 | 26.17 | 0.76% | 4,166 |
| Dec 17, 2025 | 26.29 | 26.29 | 25.97 | 25.97 | 25.97 | -1.15% | 38,673 |
| Dec 16, 2025 | 26.19 | 26.32 | 26.12 | 26.27 | 26.27 | -0.24% | 45,489 |
| Dec 15, 2025 | 26.47 | 26.47 | 26.27 | 26.34 | 26.33 | -0.08% | 20,732 |
| Dec 12, 2025 | 26.61 | 26.61 | 26.29 | 26.36 | 26.36 | -0.99% | 16,326 |
| Dec 11, 2025 | 26.49 | 26.64 | 26.39 | 26.62 | 26.62 | 0.15% | 15,930 |
| Dec 10, 2025 | 26.36 | 26.62 | 26.36 | 26.58 | 26.58 | 0.71% | 11,593 |
| Dec 9, 2025 | 26.45 | 26.55 | 26.39 | 26.39 | 26.39 | -0.05% | 33,061 |
| Dec 8, 2025 | 26.52 | 26.52 | 26.36 | 26.40 | 26.40 | -0.36% | 24,966 |
| Dec 5, 2025 | 26.43 | 26.61 | 26.43 | 26.50 | 26.50 | 0.23% | 19,168 |
| Dec 4, 2025 | 26.49 | 26.49 | 26.36 | 26.44 | 26.44 | -0.02% | 30,001 |
| Dec 3, 2025 | 26.31 | 26.49 | 26.31 | 26.44 | 26.44 | 0.28% | 28,898 |
| Dec 2, 2025 | 26.41 | 26.44 | 26.32 | 26.37 | 26.37 | 0.22% | 18,041 |
| Dec 1, 2025 | 26.36 | 26.45 | 26.30 | 26.31 | 26.31 | -0.50% | 32,404 |
| Nov 28, 2025 | 26.39 | 26.45 | 26.36 | 26.44 | 26.44 | 0.49% | 4,165 |
| Nov 26, 2025 | 26.25 | 26.38 | 26.21 | 26.31 | 26.31 | 0.70% | 43,710 |
| Nov 25, 2025 | 25.91 | 26.17 | 25.78 | 26.13 | 26.13 | 0.90% | 52,872 |
| Nov 24, 2025 | 25.88 | 25.92 | 25.65 | 25.90 | 25.90 | 1.63% | 14,269 |
| Nov 21, 2025 | 25.33 | 25.50 | 25.32 | 25.48 | 25.48 | 0.91% | 4,708 |
| Nov 20, 2025 | 26.01 | 26.10 | 25.24 | 25.25 | 25.25 | -1.47% | 19,911 |
| Nov 19, 2025 | 25.61 | 25.80 | 25.58 | 25.63 | 25.63 | 0.34% | 9,184 |
| Nov 18, 2025 | 25.61 | 25.69 | 25.41 | 25.54 | 25.54 | -0.72% | 11,675 |
| Nov 17, 2025 | 25.91 | 25.99 | 25.64 | 25.72 | 25.72 | -0.90% | 18,083 |
| Nov 14, 2025 | 25.90 | 26.10 | 25.65 | 25.96 | 25.96 | -0.03% | 28,210 |
| Nov 13, 2025 | 26.36 | 26.36 | 25.94 | 25.96 | 25.96 | -1.60% | 20,849 |
| Nov 12, 2025 | 26.42 | 26.43 | 26.34 | 26.39 | 26.39 | 0.09% | 26,853 |
| Nov 11, 2025 | 26.29 | 26.41 | 26.22 | 26.36 | 26.36 | 0.21% | 23,458 |
| Nov 10, 2025 | 26.24 | 26.34 | 26.09 | 26.31 | 26.31 | 1.56% | 50,934 |
| Nov 7, 2025 | 25.73 | 25.90 | 25.57 | 25.90 | 25.90 | 0.09% | 11,577 |
| Nov 6, 2025 | 26.00 | 26.07 | 25.84 | 25.88 | 25.88 | -1.05% | 9,371 |
| Nov 5, 2025 | 26.14 | 26.29 | 26.14 | 26.15 | 26.15 | 0.42% | 38,962 |
| Nov 4, 2025 | 26.05 | 26.22 | 26.04 | 26.04 | 26.04 | -1.04% | 33,791 |
| Nov 3, 2025 | 26.42 | 26.42 | 26.27 | 26.32 | 26.32 | 0.05% | 4,135 |
| Oct 31, 2025 | 26.32 | 26.39 | 26.22 | 26.31 | 26.31 | 0.32% | 48,181 |
| Oct 30, 2025 | 26.42 | 26.42 | 26.22 | 26.22 | 26.22 | -0.93% | 3,483 |
| Oct 29, 2025 | 26.58 | 26.58 | 26.37 | 26.47 | 26.47 | -0.05% | 4,680 |
| Oct 28, 2025 | 26.43 | 26.55 | 26.41 | 26.48 | 26.48 | 0.29% | 3,995 |
| Oct 27, 2025 | 26.56 | 26.56 | 26.29 | 26.40 | 26.40 | 1.22% | 10,502 |
| Oct 24, 2025 | 26.13 | 26.14 | 26.08 | 26.08 | 26.08 | 0.77% | 2,321 |
| Oct 23, 2025 | 25.86 | 25.93 | 25.86 | 25.89 | 25.89 | 0.59% | 1,561 |
| Oct 22, 2025 | 25.88 | 25.88 | 25.63 | 25.73 | 25.73 | -0.58% | 4,280 |
| Oct 21, 2025 | 25.85 | 25.90 | 25.85 | 25.89 | 25.89 | 0.04% | 3,254 |
| Oct 20, 2025 | 25.76 | 25.90 | 25.76 | 25.88 | 25.87 | 1.05% | 6,731 |
| Oct 17, 2025 | 25.42 | 25.61 | 25.38 | 25.61 | 25.60 | 0.62% | 1,548 |
| Oct 16, 2025 | 25.69 | 25.76 | 25.38 | 25.45 | 25.45 | -0.63% | 12,526 |
| Oct 15, 2025 | 25.67 | 25.80 | 25.48 | 25.61 | 25.61 | 0.38% | 2,918 |
| Oct 14, 2025 | 25.31 | 25.61 | 25.31 | 25.51 | 25.51 | -0.14% | 6,985 |
| Oct 13, 2025 | 25.21 | 25.55 | 25.21 | 25.55 | 25.55 | 1.54% | 3,224 |
| Oct 10, 2025 | 25.90 | 25.90 | 25.16 | 25.16 | 25.16 | -2.58% | 3,708 |
| Oct 9, 2025 | 25.95 | 25.95 | 25.81 | 25.83 | 25.83 | -0.31% | 5,281 |