FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.23
+0.01 (0.02%)
Jun 5, 2026, 4:00 PM EDT - Market closed
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 75.28 | 75.28 | 75.21 | 75.23 | 75.23 | 0.02% | 118,932 |
| Jun 4, 2026 | 75.25 | 75.26 | 75.19 | 75.22 | 75.22 | - | 50,050 |
| Jun 3, 2026 | 75.18 | 75.23 | 75.18 | 75.22 | 75.22 | 0.02% | 499,429 |
| Jun 2, 2026 | 75.21 | 75.23 | 75.19 | 75.21 | 75.21 | 0.01% | 112,549 |
| Jun 1, 2026 | 75.18 | 75.22 | 75.16 | 75.20 | 75.20 | 0.02% | 158,479 |
| May 29, 2026 | 75.47 | 75.48 | 75.44 | 75.45 | 75.19 | 0.05% | 33,160 |
| May 28, 2026 | 75.42 | 75.44 | 75.40 | 75.42 | 75.15 | 0.02% | 14,833 |
| May 27, 2026 | 75.40 | 75.42 | 75.36 | 75.40 | 75.14 | 0.03% | 37,920 |
| May 26, 2026 | 75.37 | 75.39 | 75.35 | 75.38 | 75.12 | - | 30,303 |
| May 22, 2026 | 75.37 | 75.39 | 75.35 | 75.38 | 75.12 | 0.06% | 43,718 |
| May 21, 2026 | 75.33 | 75.35 | 75.32 | 75.33 | 75.07 | 0.01% | 66,848 |
| May 20, 2026 | 75.32 | 75.35 | 75.30 | 75.32 | 75.06 | 0.02% | 158,296 |
| May 19, 2026 | 75.30 | 75.32 | 75.28 | 75.30 | 75.04 | 0.02% | 30,342 |
| May 18, 2026 | 75.32 | 75.33 | 75.25 | 75.29 | 75.03 | -0.01% | 34,068 |
| May 15, 2026 | 75.33 | 75.33 | 75.28 | 75.29 | 75.03 | 0.02% | 15,406 |
| May 14, 2026 | 75.27 | 75.30 | 75.27 | 75.28 | 75.02 | 0.01% | 53,859 |
| May 13, 2026 | 75.30 | 75.30 | 75.25 | 75.27 | 75.01 | -0.03% | 19,290 |
| May 12, 2026 | 75.24 | 75.30 | 75.24 | 75.30 | 75.04 | 0.08% | 33,549 |
| May 11, 2026 | 75.29 | 75.29 | 75.24 | 75.24 | 74.98 | -0.05% | 52,041 |
| May 8, 2026 | 75.25 | 75.30 | 75.25 | 75.28 | 75.02 | 0.04% | 13,867 |
| May 7, 2026 | 75.29 | 75.29 | 75.22 | 75.25 | 74.99 | -0.03% | 64,826 |
| May 6, 2026 | 75.21 | 75.27 | 75.21 | 75.27 | 75.01 | 0.07% | 58,283 |
| May 5, 2026 | 75.24 | 75.24 | 75.19 | 75.22 | 74.95 | 0.03% | 30,892 |
| May 4, 2026 | 75.19 | 75.22 | 75.17 | 75.19 | 74.93 | -0.01% | 56,929 |
| May 1, 2026 | 75.19 | 75.21 | 75.19 | 75.20 | 74.94 | 0.04% | 27,265 |
| Apr 30, 2026 | 75.40 | 75.44 | 75.40 | 75.43 | 74.91 | 0.02% | 29,435 |
| Apr 29, 2026 | 75.40 | 75.45 | 75.39 | 75.41 | 74.89 | -0.03% | 26,378 |
| Apr 28, 2026 | 75.40 | 75.45 | 75.40 | 75.43 | 74.92 | 0.02% | 15,832 |
| Apr 27, 2026 | 75.42 | 75.44 | 75.40 | 75.42 | 74.90 | 0.02% | 101,504 |
| Apr 24, 2026 | 75.39 | 75.43 | 75.39 | 75.41 | 74.89 | 0.03% | 17,443 |
| Apr 23, 2026 | 75.36 | 75.39 | 75.36 | 75.38 | 74.86 | 0.01% | 14,663 |
| Apr 22, 2026 | 75.36 | 75.38 | 75.36 | 75.37 | 74.85 | 0.01% | 16,560 |
| Apr 21, 2026 | 75.37 | 75.38 | 75.34 | 75.36 | 74.84 | -0.01% | 50,568 |
| Apr 20, 2026 | 75.36 | 75.38 | 75.35 | 75.37 | 74.85 | 0.01% | 19,539 |
| Apr 17, 2026 | 75.36 | 75.38 | 75.33 | 75.36 | 74.84 | 0.04% | 110,099 |
| Apr 16, 2026 | 75.33 | 75.34 | 75.29 | 75.33 | 74.81 | 0.03% | 51,613 |
| Apr 15, 2026 | 75.29 | 75.33 | 75.29 | 75.31 | 74.79 | 0.01% | 74,332 |
| Apr 14, 2026 | 75.24 | 75.32 | 75.24 | 75.30 | 74.78 | 0.04% | 44,348 |
| Apr 13, 2026 | 75.23 | 75.29 | 75.23 | 75.28 | 74.76 | 0.01% | 29,635 |
| Apr 10, 2026 | 75.25 | 75.29 | 75.25 | 75.27 | 74.75 | 0.01% | 31,146 |
| Apr 9, 2026 | 75.25 | 75.27 | 75.24 | 75.26 | 74.74 | 0.03% | 221,733 |
| Apr 8, 2026 | 75.27 | 75.27 | 75.23 | 75.24 | 74.72 | 0.05% | 96,351 |
| Apr 7, 2026 | 75.23 | 75.23 | 75.18 | 75.20 | 74.68 | 0.03% | 22,517 |
| Apr 6, 2026 | 75.14 | 75.20 | 75.14 | 75.18 | 74.66 | 0.01% | 101,212 |
| Apr 2, 2026 | 75.16 | 75.20 | 75.16 | 75.17 | 74.65 | 0.04% | 55,125 |
| Apr 1, 2026 | 75.13 | 75.18 | 75.13 | 75.14 | 74.62 | - | 84,533 |
| Mar 31, 2026 | 75.37 | 75.43 | 75.37 | 75.41 | 74.62 | 0.06% | 23,420 |
| Mar 30, 2026 | 75.39 | 75.40 | 75.36 | 75.37 | 74.58 | 0.03% | 20,513 |
| Mar 27, 2026 | 75.34 | 75.37 | 75.32 | 75.34 | 74.56 | 0.02% | 72,552 |
| Mar 26, 2026 | 75.36 | 75.37 | 75.31 | 75.33 | 74.55 | -0.05% | 21,081 |