FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.34
+0.03 (0.04%)
At close: Mar 23, 2026, 4:00 PM EDT
75.34
0.00 (0.00%)
After-hours: Mar 23, 2026, 8:00 PM EDT
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 75.34 | 75.36 | 75.30 | 75.34 | 75.34 | 0.04% | 60,016 |
| Mar 20, 2026 | 75.32 | 75.33 | 75.30 | 75.32 | 75.32 | -0.05% | 50,080 |
| Mar 19, 2026 | 75.33 | 75.35 | 75.29 | 75.35 | 75.35 | 0.04% | 38,713 |
| Mar 18, 2026 | 75.38 | 75.38 | 75.32 | 75.32 | 75.32 | -0.03% | 28,704 |
| Mar 17, 2026 | 75.38 | 75.38 | 75.33 | 75.34 | 75.34 | 0.04% | 43,551 |
| Mar 16, 2026 | 75.34 | 75.34 | 75.30 | 75.31 | 75.31 | 0.02% | 245,492 |
| Mar 13, 2026 | 75.37 | 75.37 | 75.29 | 75.30 | 75.30 | -0.07% | 240,797 |
| Mar 12, 2026 | 75.33 | 75.36 | 75.32 | 75.35 | 75.35 | -0.02% | 55,055 |
| Mar 11, 2026 | 75.38 | 75.38 | 75.36 | 75.37 | 75.37 | -0.02% | 39,523 |
| Mar 10, 2026 | 75.36 | 75.40 | 75.36 | 75.38 | 75.38 | 0.03% | 22,198 |
| Mar 9, 2026 | 75.36 | 75.39 | 75.36 | 75.36 | 75.36 | -0.01% | 17,797 |
| Mar 6, 2026 | 75.37 | 75.39 | 75.34 | 75.37 | 75.37 | 0.03% | 38,634 |
| Mar 5, 2026 | 75.36 | 75.37 | 75.33 | 75.35 | 75.35 | -0.02% | 69,698 |
| Mar 4, 2026 | 75.36 | 75.37 | 75.35 | 75.36 | 75.36 | - | 31,854 |
| Mar 3, 2026 | 75.35 | 75.38 | 75.32 | 75.36 | 75.36 | 0.02% | 71,897 |
| Mar 2, 2026 | 75.37 | 75.38 | 75.14 | 75.35 | 75.35 | -0.37% | 218,412 |
| Feb 27, 2026 | 75.60 | 75.63 | 75.59 | 75.63 | 75.39 | 0.03% | 47,433 |
| Feb 26, 2026 | 75.60 | 75.61 | 75.59 | 75.61 | 75.36 | 0.02% | 27,515 |
| Feb 25, 2026 | 75.59 | 75.61 | 75.59 | 75.60 | 75.35 | 0.02% | 29,975 |
| Feb 24, 2026 | 75.62 | 75.62 | 75.58 | 75.58 | 75.34 | -0.03% | 58,752 |
| Feb 23, 2026 | 75.58 | 75.61 | 75.57 | 75.60 | 75.36 | 0.05% | 64,125 |
| Feb 20, 2026 | 75.54 | 75.57 | 75.54 | 75.56 | 75.32 | 0.02% | 28,954 |
| Feb 19, 2026 | 75.54 | 75.55 | 75.53 | 75.55 | 75.30 | 0.02% | 39,104 |
| Feb 18, 2026 | 75.53 | 75.54 | 75.52 | 75.53 | 75.29 | - | 29,311 |
| Feb 17, 2026 | 75.52 | 75.53 | 75.51 | 75.53 | 75.29 | 0.02% | 31,306 |
| Feb 13, 2026 | 75.50 | 75.52 | 75.48 | 75.52 | 75.27 | 0.01% | 37,749 |
| Feb 12, 2026 | 75.45 | 75.51 | 75.45 | 75.51 | 75.27 | 0.05% | 35,240 |
| Feb 11, 2026 | 75.47 | 75.48 | 75.46 | 75.48 | 75.23 | -0.03% | 32,037 |
| Feb 10, 2026 | 75.48 | 75.50 | 75.47 | 75.50 | 75.25 | 0.03% | 28,365 |
| Feb 9, 2026 | 75.46 | 75.49 | 75.45 | 75.48 | 75.23 | 0.03% | 60,132 |
| Feb 6, 2026 | 75.48 | 75.48 | 75.43 | 75.45 | 75.21 | - | 40,833 |
| Feb 5, 2026 | 75.42 | 75.46 | 75.42 | 75.45 | 75.21 | 0.05% | 67,709 |
| Feb 4, 2026 | 75.39 | 75.43 | 75.39 | 75.41 | 75.17 | 0.01% | 37,932 |
| Feb 3, 2026 | 75.38 | 75.41 | 75.38 | 75.41 | 75.16 | 0.04% | 37,093 |
| Feb 2, 2026 | 75.40 | 75.40 | 75.37 | 75.38 | 75.14 | -0.33% | 34,444 |
| Jan 30, 2026 | 75.62 | 75.63 | 75.60 | 75.63 | 75.13 | 0.04% | 61,244 |
| Jan 29, 2026 | 75.57 | 75.62 | 75.57 | 75.60 | 75.10 | 0.02% | 72,860 |
| Jan 28, 2026 | 75.58 | 75.60 | 75.57 | 75.59 | 75.08 | 0.01% | 192,695 |
| Jan 27, 2026 | 75.59 | 75.59 | 75.56 | 75.58 | 75.07 | 0.01% | 22,927 |
| Jan 26, 2026 | 75.56 | 75.58 | 75.56 | 75.57 | 75.06 | 0.03% | 18,205 |
| Jan 23, 2026 | 75.53 | 75.54 | 75.52 | 75.54 | 75.04 | 0.05% | 38,224 |
| Jan 22, 2026 | 75.49 | 75.52 | 75.49 | 75.50 | 75.00 | -0.01% | 56,028 |
| Jan 21, 2026 | 75.51 | 75.53 | 75.49 | 75.51 | 75.01 | - | 45,654 |
| Jan 20, 2026 | 75.52 | 75.52 | 75.49 | 75.51 | 75.01 | 0.04% | 91,691 |
| Jan 16, 2026 | 75.47 | 75.49 | 75.45 | 75.47 | 74.97 | 0.02% | 86,844 |
| Jan 15, 2026 | 75.46 | 75.48 | 75.45 | 75.46 | 74.96 | -0.03% | 128,754 |
| Jan 14, 2026 | 75.44 | 75.48 | 75.44 | 75.48 | 74.98 | 0.01% | 29,804 |
| Jan 13, 2026 | 75.45 | 75.48 | 75.42 | 75.47 | 74.97 | 0.05% | 77,516 |
| Jan 12, 2026 | 75.41 | 75.45 | 75.41 | 75.44 | 74.94 | 0.05% | 35,089 |
| Jan 9, 2026 | 75.40 | 75.44 | 75.40 | 75.40 | 74.90 | -0.02% | 212,750 |