FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.63
+0.01 (0.01%)
Oct 30, 2025, 11:38 AM EDT - Market open
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 75.62 | 75.65 | 75.61 | 75.62 | 75.62 | -0.04% | 32,122 |
| Oct 28, 2025 | 75.61 | 75.65 | 75.60 | 75.65 | 75.65 | 0.05% | 64,629 |
| Oct 27, 2025 | 75.58 | 75.62 | 75.58 | 75.61 | 75.61 | 0.03% | 26,365 |
| Oct 24, 2025 | 75.61 | 75.61 | 75.57 | 75.59 | 75.59 | 0.03% | 34,474 |
| Oct 23, 2025 | 75.57 | 75.60 | 75.55 | 75.57 | 75.57 | -0.01% | 43,204 |
| Oct 22, 2025 | 75.58 | 75.59 | 75.56 | 75.58 | 75.58 | 0.02% | 23,021 |
| Oct 21, 2025 | 75.54 | 75.58 | 75.54 | 75.57 | 75.57 | 0.02% | 25,863 |
| Oct 20, 2025 | 75.55 | 75.57 | 75.53 | 75.55 | 75.55 | 0.03% | 25,364 |
| Oct 17, 2025 | 75.53 | 75.56 | 75.52 | 75.53 | 75.53 | -0.01% | 32,847 |
| Oct 16, 2025 | 75.49 | 75.54 | 75.49 | 75.54 | 75.54 | 0.07% | 55,433 |
| Oct 15, 2025 | 75.50 | 75.51 | 75.48 | 75.49 | 75.49 | 0.01% | 50,165 |
| Oct 14, 2025 | 75.47 | 75.50 | 75.47 | 75.49 | 75.49 | 0.03% | 24,123 |
| Oct 13, 2025 | 75.50 | 75.98 | 75.45 | 75.47 | 75.47 | -0.01% | 11,198 |
| Oct 10, 2025 | 75.45 | 75.47 | 75.44 | 75.47 | 75.47 | 0.04% | 9,331 |
| Oct 9, 2025 | 75.43 | 75.46 | 75.39 | 75.44 | 75.44 | - | 92,671 |
| Oct 8, 2025 | 75.46 | 75.46 | 75.42 | 75.44 | 75.44 | 0.01% | 49,396 |
| Oct 7, 2025 | 75.41 | 75.44 | 75.41 | 75.43 | 75.43 | 0.03% | 26,317 |
| Oct 6, 2025 | 75.43 | 75.43 | 75.41 | 75.41 | 75.41 | 0.01% | 66,004 |
| Oct 3, 2025 | 75.42 | 75.42 | 75.39 | 75.41 | 75.41 | 0.04% | 38,730 |
| Oct 2, 2025 | 75.39 | 75.41 | 75.36 | 75.37 | 75.37 | 0.03% | 51,467 |
| Oct 1, 2025 | 75.39 | 75.39 | 75.35 | 75.35 | 75.35 | -0.37% | 44,357 |
| Sep 30, 2025 | 75.65 | 75.65 | 75.63 | 75.63 | 75.35 | - | 69,544 |
| Sep 29, 2025 | 75.61 | 75.63 | 75.59 | 75.63 | 75.35 | 0.04% | 90,506 |
| Sep 26, 2025 | 75.59 | 75.60 | 75.57 | 75.60 | 75.32 | 0.07% | 32,435 |
| Sep 25, 2025 | 75.57 | 75.60 | 75.55 | 75.55 | 75.27 | -0.05% | 39,891 |
| Sep 24, 2025 | 75.57 | 75.59 | 75.57 | 75.59 | 75.31 | - | 24,435 |
| Sep 23, 2025 | 75.60 | 75.60 | 75.57 | 75.59 | 75.31 | 0.01% | 30,834 |
| Sep 22, 2025 | 75.56 | 75.60 | 75.56 | 75.58 | 75.30 | 0.03% | 25,778 |
| Sep 19, 2025 | 75.57 | 75.57 | 75.54 | 75.56 | 75.27 | 0.02% | 26,447 |
| Sep 18, 2025 | 75.54 | 75.56 | 75.53 | 75.54 | 75.26 | -0.01% | 39,630 |
| Sep 17, 2025 | 75.52 | 75.55 | 75.47 | 75.55 | 75.27 | - | 25,807 |
| Sep 16, 2025 | 75.51 | 75.55 | 75.51 | 75.55 | 75.27 | 0.02% | 36,536 |
| Sep 15, 2025 | 75.54 | 75.54 | 75.50 | 75.54 | 75.25 | 0.08% | 173,963 |
| Sep 12, 2025 | 75.49 | 75.50 | 75.46 | 75.48 | 75.20 | -0.01% | 37,658 |
| Sep 11, 2025 | 75.46 | 75.49 | 75.45 | 75.49 | 75.21 | 0.04% | 74,393 |
| Sep 10, 2025 | 75.46 | 75.48 | 75.44 | 75.46 | 75.18 | 0.01% | 98,109 |
| Sep 9, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 75.17 | 0.01% | 95,437 |
| Sep 8, 2025 | 75.49 | 75.49 | 75.42 | 75.44 | 75.16 | 0.04% | 82,326 |
| Sep 5, 2025 | 75.43 | 75.43 | 75.40 | 75.41 | 75.13 | 0.05% | 41,354 |
| Sep 4, 2025 | 75.39 | 75.40 | 75.36 | 75.38 | 75.09 | 0.02% | 67,341 |
| Sep 3, 2025 | 75.37 | 75.39 | 75.35 | 75.36 | 75.08 | 0.03% | 33,438 |
| Sep 2, 2025 | 75.38 | 75.38 | 75.33 | 75.34 | 75.06 | -0.34% | 54,075 |
| Aug 29, 2025 | 75.62 | 75.63 | 75.59 | 75.60 | 75.03 | - | 45,450 |
| Aug 28, 2025 | 75.58 | 75.60 | 75.57 | 75.60 | 75.03 | 0.04% | 35,235 |
| Aug 27, 2025 | 75.56 | 75.59 | 75.56 | 75.57 | 75.00 | - | 43,623 |
| Aug 26, 2025 | 75.56 | 75.58 | 75.56 | 75.57 | 75.00 | 0.02% | 40,998 |
| Aug 25, 2025 | 75.55 | 75.57 | 75.54 | 75.56 | 74.98 | 0.01% | 35,417 |
| Aug 22, 2025 | 75.51 | 75.56 | 75.50 | 75.55 | 74.98 | 0.07% | 76,920 |
| Aug 21, 2025 | 75.50 | 75.51 | 75.49 | 75.50 | 74.93 | -0.01% | 35,331 |
| Aug 20, 2025 | 75.51 | 75.53 | 75.49 | 75.51 | 74.93 | 0.02% | 33,991 |