RACWI US ETF (RAUS)
NASDAQ: RAUS · Real-Time Price · USD
29.65
-0.13 (-0.45%)
At close: Nov 2, 2026, 4:00 PM EST
30.23
+0.58 (1.97%)
After-hours: Nov 2, 2026, 4:22 PM EST
RAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 29.95 | 30.08 | 29.65 | 29.65 | 29.65 | -0.47% | 4,403 |
| Oct 30, 2026 | 30.00 | 30.00 | 29.61 | 29.78 | 29.78 | -1.61% | 4,422 |
| Oct 29, 2026 | 30.33 | 30.33 | 30.17 | 30.27 | 30.27 | -0.32% | 2,429 |
| Oct 28, 2026 | 30.34 | 30.40 | 30.31 | 30.37 | 30.37 | 0.23% | 3,030 |
| Oct 27, 2026 | 30.20 | 30.35 | 30.20 | 30.30 | 30.30 | 0.61% | 1,508 |
| Oct 26, 2026 | 30.05 | 30.19 | 30.05 | 30.12 | 30.12 | 0.64% | 1,216 |
| Oct 23, 2026 | 29.94 | 30.04 | 29.92 | 29.92 | 29.92 | -0.47% | 2,841 |
| Oct 22, 2026 | 30.16 | 30.16 | 29.99 | 30.07 | 30.07 | -1.23% | 4,444 |
| Oct 21, 2026 | 30.33 | 30.47 | 30.29 | 30.44 | 30.44 | 0.59% | 2,184 |
| Oct 20, 2026 | 30.14 | 30.40 | 30.14 | 30.26 | 30.26 | 0.18% | 1,726 |
| Oct 19, 2026 | 30.23 | 30.31 | 30.20 | 30.20 | 30.20 | 0.39% | 2,461 |
| Oct 16, 2026 | 30.25 | 30.25 | 30.01 | 30.09 | 30.09 | -0.94% | 1,294 |
| Oct 15, 2026 | 30.19 | 30.42 | 30.19 | 30.38 | 30.38 | 0.35% | 3,696 |
| Oct 14, 2026 | 30.20 | 30.28 | 30.20 | 30.27 | 30.27 | -1.00% | 1,508 |
| Oct 13, 2026 | 30.49 | 30.61 | 30.49 | 30.57 | 30.57 | 0.01% | 3,804 |
| Oct 12, 2026 | 30.57 | 30.61 | 30.55 | 30.57 | 30.57 | 0.01% | 4,232 |
| Oct 9, 2026 | 30.52 | 30.60 | 30.52 | 30.57 | 30.57 | 0.56% | 2,350 |
| Oct 8, 2026 | 30.49 | 30.50 | 30.33 | 30.40 | 30.40 | -0.48% | 3,523 |
| Oct 7, 2026 | 30.44 | 30.56 | 30.42 | 30.55 | 30.55 | -0.16% | 1,691 |
| Oct 6, 2026 | 30.62 | 30.70 | 30.60 | 30.60 | 30.60 | 0.56% | 3,704 |
| Oct 5, 2026 | 30.33 | 30.52 | 30.33 | 30.43 | 30.43 | 0.56% | 218,187 |
| Oct 2, 2026 | 30.26 | 30.36 | 30.18 | 30.26 | 30.26 | 0.81% | 228,397 |
| Oct 1, 2026 | 30.03 | 30.06 | 29.84 | 30.01 | 30.01 | 0.04% | 2,570 |
| Sep 30, 2026 | 30.23 | 30.23 | 30.00 | 30.00 | 30.00 | -0.13% | 2,194 |
| Sep 29, 2026 | 30.08 | 30.08 | 30.00 | 30.04 | 30.04 | -0.16% | 6,868 |
| Sep 28, 2026 | 30.10 | 30.11 | 30.09 | 30.09 | 30.09 | -0.77% | 1,129 |
| Sep 25, 2026 | 30.22 | 30.37 | 30.15 | 30.32 | 30.32 | 0.48% | 5,007 |
| Sep 24, 2026 | 30.13 | 30.21 | 30.04 | 30.18 | 30.18 | 0.01% | 7,823 |
| Sep 23, 2026 | 30.36 | 30.36 | 30.18 | 30.18 | 30.18 | -0.83% | 10,915 |
| Sep 22, 2026 | 30.45 | 30.48 | 30.40 | 30.43 | 30.43 | -0.02% | 5,405 |
| Sep 21, 2026 | 30.21 | 30.48 | 30.21 | 30.44 | 30.43 | 1.52% | 1,583 |
| Sep 18, 2026 | 29.96 | 29.99 | 29.86 | 29.98 | 29.98 | 0.06% | 1,616 |
| Sep 17, 2026 | 29.92 | 29.99 | 29.91 | 29.96 | 29.96 | 1.17% | 2,175 |
| Sep 16, 2026 | 29.85 | 29.91 | 29.62 | 29.62 | 29.62 | -0.49% | 3,298 |
| Sep 15, 2026 | 29.76 | 29.78 | 29.75 | 29.76 | 29.76 | -0.43% | 2,180 |
| Sep 14, 2026 | 29.87 | 30.00 | 29.86 | 29.89 | 29.89 | -0.51% | 2,612 |
| Sep 11, 2026 | 30.10 | 30.12 | 30.04 | 30.04 | 30.04 | 0.86% | 2,295 |
| Sep 10, 2026 | 29.77 | 29.85 | 29.77 | 29.79 | 29.79 | -0.53% | 1,383 |
| Sep 9, 2026 | 30.02 | 30.02 | 29.92 | 29.95 | 29.95 | -0.41% | 5,036 |
| Sep 8, 2026 | 30.18 | 30.18 | 30.07 | 30.07 | 30.07 | -0.59% | 12,740 |
| Sep 4, 2026 | 30.33 | 30.33 | 30.24 | 30.25 | 30.25 | -0.35% | 1,070 |
| Sep 3, 2026 | 30.21 | 30.40 | 30.17 | 30.36 | 30.36 | 1.00% | 5,039 |
| Sep 2, 2026 | 29.96 | 30.11 | 29.96 | 30.06 | 30.06 | 0.60% | 5,186 |
| Sep 1, 2026 | 30.00 | 30.01 | 29.83 | 29.88 | 29.88 | -0.74% | 4,651 |
| Aug 31, 2026 | 30.07 | 30.10 | 30.03 | 30.10 | 30.10 | -0.36% | 3,896 |
| Aug 28, 2026 | 30.28 | 30.42 | 30.17 | 30.21 | 30.21 | -0.14% | 40,994 |
| Aug 27, 2026 | 30.11 | 30.29 | 30.11 | 30.25 | 30.25 | 0.64% | 28,420 |
| Aug 26, 2026 | 30.08 | 30.12 | 30.00 | 30.06 | 30.06 | -0.04% | 28,501 |
| Aug 25, 2026 | 30.07 | 30.10 | 30.00 | 30.07 | 30.07 | 0.23% | 27,970 |
| Aug 24, 2026 | 29.97 | 30.04 | 29.96 | 30.00 | 30.00 | -0.20% | 3,227 |