FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.44
+0.01 (0.01%)
Oct 8, 2025, 4:00 PM EDT - Market closed

RAVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202575.4175.4475.4175.4375.430.03%26,317
Oct 6, 202575.4375.4375.4175.4175.410.01%66,004
Oct 3, 202575.4275.4275.3975.4175.410.04%38,730
Oct 2, 202575.3975.4175.3675.3775.370.03%51,467
Oct 1, 202575.3975.3975.3575.3575.35-0.37%44,357
Sep 30, 202575.6575.6575.6375.6375.35-69,544
Sep 29, 202575.6175.6375.5975.6375.350.04%90,506
Sep 26, 202575.5975.6075.5775.6075.320.07%32,435
Sep 25, 202575.5775.6075.5575.5575.27-0.05%39,891
Sep 24, 202575.5775.5975.5775.5975.31-24,435
Sep 23, 202575.6075.6075.5775.5975.310.01%30,834
Sep 22, 202575.5675.6075.5675.5875.300.03%25,778
Sep 19, 202575.5775.5775.5475.5675.270.02%26,447
Sep 18, 202575.5475.5675.5375.5475.26-0.01%39,630
Sep 17, 202575.5275.5575.4775.5575.27-25,807
Sep 16, 202575.5175.5575.5175.5575.270.02%36,536
Sep 15, 202575.5475.5475.5075.5475.250.08%173,963
Sep 12, 202575.4975.5075.4675.4875.20-0.01%37,658
Sep 11, 202575.4675.4975.4575.4975.210.04%74,393
Sep 10, 202575.4675.4875.4475.4675.180.01%98,109
Sep 9, 202575.4575.4675.4375.4575.170.01%95,437
Sep 8, 202575.4975.4975.4275.4475.160.04%82,326
Sep 5, 202575.4375.4375.4075.4175.130.05%41,354
Sep 4, 202575.3975.4075.3675.3875.090.02%67,341
Sep 3, 202575.3775.3975.3575.3675.080.03%33,438
Sep 2, 202575.3875.3875.3375.3475.06-0.34%54,075
Aug 29, 202575.6275.6375.5975.6075.03-45,450
Aug 28, 202575.5875.6075.5775.6075.030.04%35,235
Aug 27, 202575.5675.5975.5675.5775.00-43,623
Aug 26, 202575.5675.5875.5675.5775.000.02%40,998
Aug 25, 202575.5575.5775.5475.5674.980.01%35,417
Aug 22, 202575.5175.5675.5075.5574.980.07%76,920
Aug 21, 202575.5075.5175.4975.5074.93-0.01%35,331
Aug 20, 202575.5175.5375.4975.5174.930.02%33,991
Aug 19, 202575.5275.5275.4875.4974.920.03%29,687
Aug 18, 202575.4975.5175.4675.4774.900.03%81,299
Aug 15, 202575.4875.4875.4475.4574.88-0.03%26,375
Aug 14, 202575.4375.4775.4375.4774.900.01%37,355
Aug 13, 202575.4575.4675.4475.4674.890.03%150,930
Aug 12, 202575.4375.4475.4175.4474.870.03%103,366
Aug 11, 202575.4175.4275.4075.4274.840.04%18,539
Aug 8, 202575.4075.4075.3675.3974.810.01%87,210
Aug 7, 202575.3875.3975.3475.3874.810.03%45,198
Aug 6, 202575.3675.3875.3475.3674.79-34,268
Aug 5, 202575.3475.3775.3475.3674.79-95,790
Aug 4, 202575.3275.3775.3275.3674.780.05%51,808
Aug 1, 202575.3075.3275.2775.3274.75-0.27%24,318
Jul 31, 202575.5275.5475.5175.5374.660.01%39,658
Jul 30, 202575.5575.5775.5175.5274.660.03%56,372
Jul 29, 202575.5375.5375.5075.5074.64-63,262