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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202575.6275.6575.6175.6275.62-0.04%32,122
Oct 28, 202575.6175.6575.6075.6575.650.05%64,629
Oct 27, 202575.5875.6275.5875.6175.610.03%26,365
Oct 24, 202575.6175.6175.5775.5975.590.03%34,474
Oct 23, 202575.5775.6075.5575.5775.57-0.01%43,204
Oct 22, 202575.5875.5975.5675.5875.580.02%23,021
Oct 21, 202575.5475.5875.5475.5775.570.02%25,863
Oct 20, 202575.5575.5775.5375.5575.550.03%25,364
Oct 17, 202575.5375.5675.5275.5375.53-0.01%32,847
Oct 16, 202575.4975.5475.4975.5475.540.07%55,433
Oct 15, 202575.5075.5175.4875.4975.490.01%50,165
Oct 14, 202575.4775.5075.4775.4975.490.03%24,123
Oct 13, 202575.5075.9875.4575.4775.47-0.01%11,198
Oct 10, 202575.4575.4775.4475.4775.470.04%9,331
Oct 9, 202575.4375.4675.3975.4475.44-92,671
Oct 8, 202575.4675.4675.4275.4475.440.01%49,396
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