RACWI US ETF (RAUS)
NASDAQ: RAUS · Real-Time Price · USD
25.28
-0.40 (-1.56%)
At close: Mar 20, 2026, 4:00 PM EDT
25.30
+0.02 (0.09%)
After-hours: Mar 20, 2026, 4:15 PM EDT
RAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 27.06 | 27.06 | 26.95 | 27.00 | 27.00 | 0.07% | 6,451 |
| Jan 27, 2026 | 26.64 | 27.01 | 26.64 | 26.98 | 26.98 | 0.46% | 5,717 |
| Jan 26, 2026 | 27.00 | 27.00 | 26.78 | 26.86 | 26.85 | 0.49% | 6,066 |
| Jan 23, 2026 | 26.66 | 26.75 | 26.66 | 26.73 | 26.72 | 0.10% | 17,327 |
| Jan 22, 2026 | 26.75 | 26.80 | 26.64 | 26.70 | 26.70 | 0.53% | 18,979 |
| Jan 21, 2026 | 26.36 | 26.69 | 26.30 | 26.56 | 26.56 | 1.24% | 32,663 |
| Jan 20, 2026 | 26.66 | 26.66 | 26.23 | 26.23 | 26.23 | -2.13% | 42,047 |
| Jan 16, 2026 | 26.82 | 26.87 | 26.75 | 26.80 | 26.80 | 0.05% | 9,395 |
| Jan 15, 2026 | 26.87 | 26.93 | 26.79 | 26.79 | 26.79 | 0.25% | 9,477 |
| Jan 14, 2026 | 26.94 | 26.94 | 26.59 | 26.72 | 26.72 | -0.45% | 13,265 |
| Jan 13, 2026 | 26.93 | 26.93 | 26.81 | 26.85 | 26.85 | -0.30% | 7,835 |
| Jan 12, 2026 | 26.77 | 26.96 | 26.77 | 26.93 | 26.93 | 0.14% | 7,965 |
| Jan 9, 2026 | 26.76 | 26.93 | 26.76 | 26.89 | 26.89 | 0.67% | 45,901 |
| Jan 8, 2026 | 26.68 | 26.73 | 26.67 | 26.71 | 26.71 | 0.08% | 29,663 |