RACWI US ETF (RAUS)
NASDAQ: RAUS · Real-Time Price · USD
0.00
+0.0021 (0.01%)
Apr 13, 2026, 10:50 AM EDT - Market open
RAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 26.62 | 26.66 | 26.54 | 26.55 | 26.55 | -0.12% | 8,132 |
| Apr 9, 2026 | 26.38 | 26.62 | 26.38 | 26.59 | 26.59 | 0.81% | 20,082 |
| Apr 8, 2026 | 26.34 | 26.42 | 26.26 | 26.37 | 26.37 | 2.53% | 12,033 |
| Apr 7, 2026 | 25.51 | 25.75 | 25.51 | 25.72 | 25.72 | -0.01% | 8,735 |
| Apr 6, 2026 | 25.86 | 25.86 | 25.63 | 25.72 | 25.72 | 0.41% | 6,555 |
| Apr 2, 2026 | 25.23 | 25.64 | 25.23 | 25.62 | 25.62 | 0.05% | 10,986 |
| Apr 1, 2026 | 25.54 | 25.72 | 25.54 | 25.61 | 25.60 | 0.81% | 13,624 |
| Mar 31, 2026 | 25.09 | 25.42 | 24.94 | 25.40 | 25.40 | 2.85% | 13,204 |
| Mar 30, 2026 | 24.86 | 24.94 | 24.60 | 24.70 | 24.70 | -0.42% | 18,900 |
| Mar 27, 2026 | 25.10 | 25.10 | 24.75 | 24.80 | 24.80 | -1.57% | 12,281 |
| Mar 26, 2026 | 25.49 | 25.50 | 25.18 | 25.20 | 25.20 | -1.64% | 37,556 |
| Mar 25, 2026 | 25.75 | 25.75 | 25.55 | 25.62 | 25.62 | 0.56% | 26,202 |
| Mar 24, 2026 | 25.45 | 25.64 | 25.38 | 25.47 | 25.47 | -0.39% | 26,257 |
| Mar 23, 2026 | 25.67 | 25.74 | 25.53 | 25.57 | 25.57 | 1.17% | 7,179 |
| Mar 20, 2026 | 25.44 | 25.53 | 25.21 | 25.28 | 25.28 | -1.57% | 14,560 |
| Mar 19, 2026 | 25.56 | 25.93 | 25.50 | 25.68 | 25.68 | -0.17% | 6,666 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.72 | 25.72 | 25.72 | -1.35% | 10,588 |
| Mar 17, 2026 | 26.19 | 26.19 | 26.08 | 26.08 | 26.08 | 0.22% | 5,449 |
| Mar 16, 2026 | 26.02 | 26.14 | 25.99 | 26.02 | 26.02 | 1.03% | 10,077 |
| Mar 13, 2026 | 26.08 | 26.08 | 25.74 | 25.76 | 25.76 | -0.60% | 13,711 |
| Mar 12, 2026 | 26.11 | 26.11 | 25.91 | 25.91 | 25.91 | -1.46% | 11,334 |
| Mar 11, 2026 | 26.28 | 26.43 | 26.21 | 26.30 | 26.30 | -0.02% | 12,238 |
| Mar 10, 2026 | 26.40 | 26.55 | 26.30 | 26.30 | 26.30 | -0.17% | 7,622 |
| Mar 9, 2026 | 25.96 | 26.35 | 25.75 | 26.35 | 26.35 | 0.80% | 8,462 |
| Mar 6, 2026 | 26.20 | 26.26 | 26.05 | 26.14 | 26.14 | -1.27% | 8,498 |
| Mar 5, 2026 | 26.49 | 26.50 | 26.27 | 26.47 | 26.47 | -0.60% | 6,165 |
| Mar 4, 2026 | 26.49 | 26.67 | 26.49 | 26.64 | 26.64 | 0.78% | 1,470 |
| Mar 3, 2026 | 26.25 | 26.50 | 26.10 | 26.43 | 26.43 | -1.02% | 5,939 |
| Mar 2, 2026 | 26.32 | 26.78 | 26.32 | 26.70 | 26.70 | 0.11% | 15,151 |
| Feb 27, 2026 | 26.63 | 26.69 | 26.58 | 26.67 | 26.67 | -0.41% | 5,067 |
| Feb 26, 2026 | 26.88 | 26.88 | 26.67 | 26.78 | 26.78 | -0.68% | 2,344 |
| Feb 25, 2026 | 26.87 | 27.00 | 26.86 | 26.97 | 26.97 | 0.77% | 9,504 |
| Feb 24, 2026 | 26.61 | 26.79 | 26.55 | 26.76 | 26.76 | 0.83% | 10,977 |
| Feb 23, 2026 | 26.85 | 26.85 | 26.51 | 26.54 | 26.54 | -0.98% | 6,567 |
| Feb 20, 2026 | 26.70 | 26.84 | 26.63 | 26.81 | 26.81 | 0.72% | 12,038 |
| Feb 19, 2026 | 26.63 | 26.67 | 26.54 | 26.61 | 26.61 | -0.36% | 18,487 |
| Feb 18, 2026 | 26.74 | 26.81 | 26.62 | 26.71 | 26.71 | 0.61% | 14,344 |
| Feb 17, 2026 | 26.44 | 26.65 | 26.31 | 26.55 | 26.55 | 0.09% | 24,742 |
| Feb 13, 2026 | 26.54 | 26.69 | 26.40 | 26.52 | 26.52 | -0.03% | 15,480 |
| Feb 12, 2026 | 26.97 | 26.97 | 26.51 | 26.53 | 26.53 | -1.48% | 18,303 |
| Feb 11, 2026 | 27.02 | 27.02 | 26.88 | 26.93 | 26.93 | 0.11% | 9,328 |
| Feb 10, 2026 | 27.00 | 27.05 | 26.90 | 26.90 | 26.90 | -0.48% | 6,365 |
| Feb 9, 2026 | 26.87 | 27.09 | 26.87 | 27.03 | 27.03 | 0.45% | 22,719 |
| Feb 6, 2026 | 26.47 | 26.95 | 26.47 | 26.91 | 26.91 | 1.97% | 40,306 |
| Feb 5, 2026 | 26.57 | 26.66 | 26.32 | 26.39 | 26.39 | -1.15% | 20,481 |
| Feb 4, 2026 | 27.04 | 27.04 | 26.55 | 26.69 | 26.69 | -0.36% | 17,285 |
| Feb 3, 2026 | 26.87 | 26.87 | 26.60 | 26.79 | 26.79 | -0.84% | 11,018 |
| Feb 2, 2026 | 26.96 | 27.07 | 26.96 | 27.02 | 27.02 | 0.59% | 14,218 |
| Jan 30, 2026 | 26.91 | 26.96 | 26.75 | 26.86 | 26.86 | -0.35% | 13,356 |
| Jan 29, 2026 | 26.90 | 26.97 | 26.60 | 26.95 | 26.95 | -0.17% | 13,445 |