Northern Trust Ultra-Short Income ETF (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.18
+0.02 (0.02%)
At close: Oct 23, 2026, 4:00 PM
75.21
+0.03 (0.04%)
After-hours: Oct 23, 2026, 7:58 PM EDT
RAVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.19 | 75.19 | 75.19 | 75.18 | 75.18 | 0.02% | 66,568 |
| Oct 22, 2026 | 75.15 | 75.19 | 75.11 | 75.16 | 75.16 | 0.08% | 60,388 |
| Oct 21, 2026 | 75.15 | 75.21 | 75.07 | 75.10 | 75.10 | -0.07% | 151,024 |
| Oct 20, 2026 | 75.15 | 75.18 | 75.11 | 75.15 | 75.15 | -0.02% | 68,015 |
| Oct 19, 2026 | 75.15 | 75.19 | 75.15 | 75.17 | 75.17 | 0.03% | 69,551 |
| Oct 16, 2026 | 75.08 | 75.16 | 75.08 | 75.14 | 75.14 | 0.04% | 104,559 |
| Oct 15, 2026 | 75.09 | 75.14 | 75.07 | 75.11 | 75.11 | 0.08% | 143,298 |
| Oct 14, 2026 | 75.08 | 75.13 | 75.05 | 75.05 | 75.05 | -0.06% | 66,660 |
| Oct 13, 2026 | 75.16 | 75.16 | 75.05 | 75.10 | 75.10 | 0.02% | 58,059 |
| Oct 12, 2026 | 75.15 | 75.17 | 75.06 | 75.08 | 75.08 | 0.03% | 18,377 |
| Oct 9, 2026 | 75.02 | 75.08 | 75.02 | 75.06 | 75.06 | 0.01% | 23,488 |
| Oct 8, 2026 | 75.05 | 75.09 | 75.01 | 75.05 | 75.05 | 0.03% | 39,113 |
| Oct 7, 2026 | 75.06 | 75.06 | 75.02 | 75.03 | 75.03 | 0.02% | 92,585 |
| Oct 6, 2026 | 75.06 | 75.06 | 75.01 | 75.02 | 75.02 | 0.04% | 202,282 |
| Oct 5, 2026 | 75.00 | 75.04 | 74.97 | 74.99 | 74.99 | 0.03% | 28,192 |
| Oct 2, 2026 | 75.03 | 75.03 | 74.96 | 74.97 | 74.97 | 0.01% | 59,362 |
| Oct 1, 2026 | 74.98 | 75.01 | 74.95 | 74.96 | 74.96 | -0.04% | 56,125 |
| Sep 30, 2026 | 75.22 | 75.24 | 75.21 | 75.24 | 74.99 | 0.05% | 45,962 |
| Sep 29, 2026 | 75.20 | 75.22 | 75.18 | 75.20 | 74.95 | -0.02% | 119,111 |
| Sep 28, 2026 | 75.20 | 75.24 | 75.18 | 75.21 | 74.96 | 0.02% | 46,017 |
| Sep 25, 2026 | 75.24 | 75.25 | 75.19 | 75.20 | 74.95 | 0.03% | 306,734 |
| Sep 24, 2026 | 75.25 | 75.25 | 75.16 | 75.18 | 74.93 | - | 82,399 |
| Sep 23, 2026 | 75.21 | 75.22 | 75.16 | 75.18 | 74.93 | -0.05% | 274,421 |
| Sep 22, 2026 | 75.20 | 75.25 | 75.18 | 75.22 | 74.96 | - | 55,431 |
| Sep 21, 2026 | 75.23 | 75.25 | 75.21 | 75.22 | 74.96 | - | 46,592 |
| Sep 18, 2026 | 75.25 | 75.25 | 75.19 | 75.22 | 74.97 | 0.01% | 34,037 |
| Sep 17, 2026 | 75.25 | 75.25 | 75.16 | 75.21 | 74.96 | 0.04% | 35,477 |
| Sep 16, 2026 | 75.20 | 75.24 | 75.16 | 75.18 | 74.93 | 0.01% | 62,577 |
| Sep 15, 2026 | 75.12 | 75.19 | 75.12 | 75.17 | 74.92 | 0.01% | 60,892 |
| Sep 14, 2026 | 75.16 | 75.19 | 75.12 | 75.16 | 74.91 | 0.01% | 32,434 |
| Sep 11, 2026 | 75.15 | 75.17 | 75.14 | 75.15 | 74.90 | -0.05% | 742,135 |
| Sep 10, 2026 | 75.23 | 75.23 | 75.17 | 75.18 | 74.93 | -0.03% | 48,374 |
| Sep 9, 2026 | 75.19 | 75.23 | 75.17 | 75.21 | 74.96 | 0.01% | 155,068 |
| Sep 8, 2026 | 75.20 | 75.21 | 75.14 | 75.21 | 74.95 | 0.03% | 97,544 |
| Sep 4, 2026 | 75.17 | 75.18 | 75.13 | 75.18 | 74.93 | 0.03% | 34,918 |
| Sep 3, 2026 | 75.15 | 75.16 | 75.13 | 75.16 | 74.91 | 0.04% | 56,425 |
| Sep 2, 2026 | 75.14 | 75.14 | 75.10 | 75.13 | 74.88 | -0.01% | 211,049 |
| Sep 1, 2026 | 75.17 | 75.17 | 75.11 | 75.14 | 74.89 | 0.01% | 47,321 |
| Aug 31, 2026 | 75.41 | 75.43 | 75.38 | 75.40 | 74.88 | 0.09% | 50,109 |
| Aug 28, 2026 | 75.44 | 75.55 | 75.33 | 75.33 | 74.81 | -0.06% | 99,048 |
| Aug 27, 2026 | 75.40 | 75.45 | 75.36 | 75.38 | 74.86 | - | 436,488 |
| Aug 26, 2026 | 75.36 | 75.39 | 75.35 | 75.38 | 74.86 | 0.02% | 64,161 |
| Aug 25, 2026 | 75.37 | 75.41 | 75.34 | 75.37 | 74.85 | 0.07% | 90,615 |
| Aug 24, 2026 | 75.39 | 75.39 | 75.28 | 75.31 | 74.79 | -0.03% | 114,161 |
| Aug 21, 2026 | 75.31 | 75.33 | 75.30 | 75.33 | 74.81 | -0.05% | 52,088 |
| Aug 20, 2026 | 75.32 | 75.37 | 75.28 | 75.37 | 74.85 | 0.08% | 33,654 |
| Aug 19, 2026 | 75.32 | 75.33 | 75.27 | 75.31 | 74.79 | - | 32,499 |
| Aug 18, 2026 | 75.25 | 75.33 | 75.25 | 75.31 | 74.79 | 0.04% | 27,096 |
| Aug 17, 2026 | 75.25 | 75.29 | 75.24 | 75.28 | 74.76 | 0.01% | 231,360 |
| Aug 14, 2026 | 75.28 | 75.29 | 75.25 | 75.27 | 74.75 | 0.02% | 58,634 |