FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.54
+0.02 (0.03%)
Nov 21, 2025, 4:00 PM EST - Market closed
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 75.53 | 75.55 | 75.51 | 75.54 | 75.54 | 0.04% | 85,955 |
| Nov 20, 2025 | 75.55 | 75.55 | 75.49 | 75.51 | 75.51 | 0.01% | 197,275 |
| Nov 19, 2025 | 75.51 | 75.52 | 75.49 | 75.50 | 75.50 | 0.03% | 115,111 |
| Nov 18, 2025 | 75.48 | 75.51 | 75.47 | 75.48 | 75.48 | -0.01% | 134,708 |
| Nov 17, 2025 | 75.47 | 75.50 | 75.47 | 75.48 | 75.48 | 0.03% | 61,732 |
| Nov 14, 2025 | 75.44 | 75.48 | 75.44 | 75.46 | 75.46 | -0.01% | 31,784 |
| Nov 13, 2025 | 75.44 | 75.47 | 75.42 | 75.47 | 75.47 | 0.03% | 33,403 |
| Nov 12, 2025 | 75.47 | 75.48 | 75.45 | 75.45 | 75.45 | -0.01% | 38,146 |
| Nov 11, 2025 | 75.45 | 75.48 | 75.44 | 75.46 | 75.46 | 0.04% | 34,209 |
| Nov 10, 2025 | 75.44 | 75.44 | 75.42 | 75.43 | 75.43 | 0.03% | 28,009 |
| Nov 7, 2025 | 75.41 | 75.43 | 75.41 | 75.41 | 75.41 | -0.01% | 108,325 |
| Nov 6, 2025 | 75.39 | 75.42 | 75.39 | 75.42 | 75.42 | 0.05% | 80,069 |
| Nov 5, 2025 | 75.38 | 75.40 | 75.37 | 75.38 | 75.38 | - | 46,769 |
| Nov 4, 2025 | 75.37 | 75.39 | 75.34 | 75.38 | 75.38 | 0.01% | 195,750 |
| Nov 3, 2025 | 75.35 | 75.55 | 75.34 | 75.37 | 75.37 | -0.33% | 39,679 |
| Oct 31, 2025 | 75.61 | 75.64 | 75.61 | 75.62 | 75.33 | -0.01% | 50,126 |
| Oct 30, 2025 | 75.62 | 75.63 | 75.60 | 75.63 | 75.34 | 0.01% | 95,865 |
| Oct 29, 2025 | 75.62 | 75.65 | 75.61 | 75.62 | 75.33 | -0.04% | 32,122 |
| Oct 28, 2025 | 75.61 | 75.65 | 75.60 | 75.65 | 75.36 | 0.05% | 64,629 |
| Oct 27, 2025 | 75.58 | 75.62 | 75.58 | 75.61 | 75.32 | 0.03% | 26,365 |
| Oct 24, 2025 | 75.61 | 75.61 | 75.57 | 75.59 | 75.30 | 0.03% | 34,474 |
| Oct 23, 2025 | 75.57 | 75.60 | 75.55 | 75.57 | 75.28 | -0.01% | 43,204 |
| Oct 22, 2025 | 75.58 | 75.59 | 75.56 | 75.58 | 75.29 | 0.02% | 23,021 |
| Oct 21, 2025 | 75.54 | 75.58 | 75.54 | 75.57 | 75.28 | 0.02% | 25,863 |
| Oct 20, 2025 | 75.55 | 75.57 | 75.53 | 75.55 | 75.26 | 0.03% | 25,364 |
| Oct 17, 2025 | 75.53 | 75.56 | 75.52 | 75.53 | 75.24 | -0.01% | 32,847 |
| Oct 16, 2025 | 75.49 | 75.54 | 75.49 | 75.54 | 75.25 | 0.07% | 55,433 |
| Oct 15, 2025 | 75.50 | 75.51 | 75.48 | 75.49 | 75.20 | 0.01% | 50,165 |
| Oct 14, 2025 | 75.47 | 75.50 | 75.47 | 75.49 | 75.20 | 0.03% | 24,123 |
| Oct 13, 2025 | 75.50 | 75.98 | 75.45 | 75.47 | 75.18 | -0.01% | 11,198 |
| Oct 10, 2025 | 75.45 | 75.47 | 75.44 | 75.47 | 75.18 | 0.04% | 9,331 |
| Oct 9, 2025 | 75.43 | 75.46 | 75.39 | 75.44 | 75.15 | - | 92,671 |
| Oct 8, 2025 | 75.46 | 75.46 | 75.42 | 75.44 | 75.15 | 0.01% | 49,396 |
| Oct 7, 2025 | 75.41 | 75.44 | 75.41 | 75.43 | 75.14 | 0.03% | 26,317 |
| Oct 6, 2025 | 75.43 | 75.43 | 75.41 | 75.41 | 75.12 | 0.01% | 66,004 |
| Oct 3, 2025 | 75.42 | 75.42 | 75.39 | 75.41 | 75.12 | 0.04% | 38,730 |
| Oct 2, 2025 | 75.39 | 75.41 | 75.36 | 75.37 | 75.08 | 0.03% | 51,467 |
| Oct 1, 2025 | 75.39 | 75.39 | 75.35 | 75.35 | 75.06 | -0.37% | 44,357 |
| Sep 30, 2025 | 75.65 | 75.65 | 75.63 | 75.63 | 75.06 | - | 69,544 |
| Sep 29, 2025 | 75.61 | 75.63 | 75.59 | 75.63 | 75.06 | 0.04% | 90,506 |
| Sep 26, 2025 | 75.59 | 75.60 | 75.57 | 75.60 | 75.03 | 0.07% | 32,435 |
| Sep 25, 2025 | 75.57 | 75.60 | 75.55 | 75.55 | 74.98 | -0.05% | 39,891 |
| Sep 24, 2025 | 75.57 | 75.59 | 75.57 | 75.59 | 75.02 | - | 24,435 |
| Sep 23, 2025 | 75.60 | 75.60 | 75.57 | 75.59 | 75.02 | 0.01% | 30,834 |
| Sep 22, 2025 | 75.56 | 75.60 | 75.56 | 75.58 | 75.01 | 0.03% | 25,778 |
| Sep 19, 2025 | 75.57 | 75.57 | 75.54 | 75.56 | 74.98 | 0.02% | 26,447 |
| Sep 18, 2025 | 75.54 | 75.56 | 75.53 | 75.54 | 74.97 | -0.01% | 39,630 |
| Sep 17, 2025 | 75.52 | 75.55 | 75.47 | 75.55 | 74.98 | - | 25,807 |
| Sep 16, 2025 | 75.51 | 75.55 | 75.51 | 75.55 | 74.98 | 0.02% | 36,536 |
| Sep 15, 2025 | 75.54 | 75.54 | 75.50 | 75.54 | 74.97 | 0.08% | 173,963 |