FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.48
-0.01 (-0.01%)
Sep 12, 2025, 4:00 PM EDT - Market closed
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 75.49 | 75.50 | 75.46 | 75.48 | 75.48 | -0.01% | 37,658 |
| Sep 11, 2025 | 75.46 | 75.49 | 75.45 | 75.49 | 75.49 | 0.04% | 74,393 |
| Sep 10, 2025 | 75.46 | 75.48 | 75.44 | 75.46 | 75.46 | 0.01% | 98,109 |
| Sep 9, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 75.45 | 0.01% | 95,437 |
| Sep 8, 2025 | 75.49 | 75.49 | 75.42 | 75.44 | 75.44 | 0.04% | 82,326 |
| Sep 5, 2025 | 75.43 | 75.43 | 75.40 | 75.41 | 75.41 | 0.05% | 41,354 |
| Sep 4, 2025 | 75.39 | 75.40 | 75.36 | 75.38 | 75.38 | 0.02% | 67,341 |
| Sep 3, 2025 | 75.37 | 75.39 | 75.35 | 75.36 | 75.36 | 0.03% | 33,438 |
| Sep 2, 2025 | 75.38 | 75.38 | 75.33 | 75.34 | 75.34 | -0.34% | 54,075 |
| Aug 29, 2025 | 75.62 | 75.63 | 75.59 | 75.60 | 75.31 | - | 45,450 |
| Aug 28, 2025 | 75.58 | 75.60 | 75.57 | 75.60 | 75.31 | 0.04% | 35,235 |
| Aug 27, 2025 | 75.56 | 75.59 | 75.56 | 75.57 | 75.28 | - | 43,623 |
| Aug 26, 2025 | 75.56 | 75.58 | 75.56 | 75.57 | 75.28 | 0.02% | 40,998 |
| Aug 25, 2025 | 75.55 | 75.57 | 75.54 | 75.56 | 75.26 | 0.01% | 35,417 |
| Aug 22, 2025 | 75.51 | 75.56 | 75.50 | 75.55 | 75.26 | 0.07% | 76,920 |
| Aug 21, 2025 | 75.50 | 75.51 | 75.49 | 75.50 | 75.21 | -0.01% | 35,331 |
| Aug 20, 2025 | 75.51 | 75.53 | 75.49 | 75.51 | 75.21 | 0.02% | 33,991 |
| Aug 19, 2025 | 75.52 | 75.52 | 75.48 | 75.49 | 75.20 | 0.03% | 29,687 |
| Aug 18, 2025 | 75.49 | 75.51 | 75.46 | 75.47 | 75.18 | 0.03% | 81,299 |
| Aug 15, 2025 | 75.48 | 75.48 | 75.44 | 75.45 | 75.16 | -0.03% | 26,375 |
| Aug 14, 2025 | 75.43 | 75.47 | 75.43 | 75.47 | 75.18 | 0.01% | 37,355 |
| Aug 13, 2025 | 75.45 | 75.46 | 75.44 | 75.46 | 75.17 | 0.03% | 150,930 |
| Aug 12, 2025 | 75.43 | 75.44 | 75.41 | 75.44 | 75.15 | 0.03% | 103,366 |
| Aug 11, 2025 | 75.41 | 75.42 | 75.40 | 75.42 | 75.12 | 0.04% | 18,539 |
| Aug 8, 2025 | 75.40 | 75.40 | 75.36 | 75.39 | 75.09 | 0.01% | 87,210 |
| Aug 7, 2025 | 75.38 | 75.39 | 75.34 | 75.38 | 75.09 | 0.03% | 45,198 |
| Aug 6, 2025 | 75.36 | 75.38 | 75.34 | 75.36 | 75.07 | - | 34,268 |
| Aug 5, 2025 | 75.34 | 75.37 | 75.34 | 75.36 | 75.07 | - | 95,790 |
| Aug 4, 2025 | 75.32 | 75.37 | 75.32 | 75.36 | 75.07 | 0.05% | 51,808 |
| Aug 1, 2025 | 75.30 | 75.32 | 75.27 | 75.32 | 75.03 | -0.27% | 24,318 |
| Jul 31, 2025 | 75.52 | 75.54 | 75.51 | 75.53 | 74.95 | 0.01% | 39,658 |
| Jul 30, 2025 | 75.55 | 75.57 | 75.51 | 75.52 | 74.94 | 0.03% | 56,372 |
| Jul 29, 2025 | 75.53 | 75.53 | 75.50 | 75.50 | 74.92 | - | 63,262 |
| Jul 28, 2025 | 75.50 | 75.55 | 75.48 | 75.50 | 74.92 | 0.01% | 67,121 |
| Jul 25, 2025 | 75.49 | 75.50 | 75.46 | 75.49 | 74.91 | 0.05% | 87,402 |
| Jul 24, 2025 | 75.45 | 75.47 | 75.44 | 75.45 | 74.88 | -0.01% | 18,461 |
| Jul 23, 2025 | 75.46 | 75.47 | 75.45 | 75.46 | 74.88 | 0.02% | 25,776 |
| Jul 22, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 74.87 | 0.01% | 184,978 |
| Jul 21, 2025 | 75.46 | 75.46 | 75.42 | 75.44 | 74.86 | 0.04% | 24,535 |
| Jul 18, 2025 | 75.42 | 75.73 | 75.39 | 75.41 | 74.83 | 0.03% | 44,200 |
| Jul 17, 2025 | 75.38 | 75.40 | 75.36 | 75.39 | 74.81 | 0.01% | 407,583 |
| Jul 16, 2025 | 75.36 | 75.38 | 75.34 | 75.38 | 74.80 | 0.03% | 16,093 |
| Jul 15, 2025 | 75.36 | 75.36 | 75.34 | 75.36 | 74.78 | 0.02% | 59,934 |
| Jul 14, 2025 | 75.35 | 75.37 | 75.34 | 75.34 | 74.76 | 0.02% | 43,216 |
| Jul 11, 2025 | 75.32 | 75.33 | 75.30 | 75.33 | 74.75 | 0.03% | 44,178 |
| Jul 10, 2025 | 75.33 | 75.33 | 75.28 | 75.30 | 74.72 | - | 55,803 |
| Jul 9, 2025 | 75.30 | 75.31 | 75.27 | 75.30 | 74.72 | 0.05% | 37,194 |
| Jul 8, 2025 | 75.28 | 75.30 | 75.25 | 75.26 | 74.68 | -0.03% | 54,671 |
| Jul 7, 2025 | 75.31 | 75.35 | 75.16 | 75.28 | 74.70 | 0.03% | 145,200 |
| Jul 3, 2025 | 75.26 | 75.26 | 75.23 | 75.26 | 74.68 | 0.01% | 14,743 |