FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.25
-0.02 (-0.03%)
At close: May 7, 2026, 4:00 PM EDT
75.25
0.00 (0.00%)
After-hours: May 7, 2026, 8:00 PM EDT
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 75.21 | 75.27 | 75.21 | 75.27 | 75.27 | 0.07% | 58,283 |
| May 5, 2026 | 75.24 | 75.24 | 75.19 | 75.22 | 75.22 | 0.03% | 30,892 |
| May 4, 2026 | 75.19 | 75.22 | 75.17 | 75.19 | 75.19 | -0.01% | 56,929 |
| May 1, 2026 | 75.19 | 75.21 | 75.19 | 75.20 | 75.20 | -0.30% | 27,265 |
| Apr 30, 2026 | 75.40 | 75.44 | 75.40 | 75.43 | 75.17 | 0.02% | 29,435 |
| Apr 29, 2026 | 75.40 | 75.45 | 75.39 | 75.41 | 75.15 | -0.03% | 26,378 |
| Apr 28, 2026 | 75.40 | 75.45 | 75.40 | 75.43 | 75.18 | 0.02% | 15,832 |
| Apr 27, 2026 | 75.42 | 75.44 | 75.40 | 75.42 | 75.16 | 0.02% | 101,504 |
| Apr 24, 2026 | 75.39 | 75.43 | 75.39 | 75.41 | 75.15 | 0.03% | 17,443 |
| Apr 23, 2026 | 75.36 | 75.39 | 75.36 | 75.38 | 75.12 | 0.01% | 14,663 |
| Apr 22, 2026 | 75.36 | 75.38 | 75.36 | 75.37 | 75.11 | 0.01% | 16,560 |
| Apr 21, 2026 | 75.37 | 75.38 | 75.34 | 75.36 | 75.10 | -0.01% | 50,568 |
| Apr 20, 2026 | 75.36 | 75.38 | 75.35 | 75.37 | 75.11 | 0.01% | 19,539 |
| Apr 17, 2026 | 75.36 | 75.38 | 75.33 | 75.36 | 75.10 | 0.04% | 110,099 |
| Apr 16, 2026 | 75.33 | 75.34 | 75.29 | 75.33 | 75.07 | 0.03% | 51,613 |
| Apr 15, 2026 | 75.29 | 75.33 | 75.29 | 75.31 | 75.05 | 0.01% | 74,332 |
| Apr 14, 2026 | 75.24 | 75.32 | 75.24 | 75.30 | 75.05 | 0.03% | 44,348 |
| Apr 13, 2026 | 75.23 | 75.29 | 75.23 | 75.28 | 75.02 | 0.01% | 29,635 |
| Apr 10, 2026 | 75.25 | 75.29 | 75.25 | 75.27 | 75.01 | 0.01% | 31,146 |
| Apr 9, 2026 | 75.25 | 75.27 | 75.24 | 75.26 | 75.00 | 0.03% | 221,733 |
| Apr 8, 2026 | 75.27 | 75.27 | 75.23 | 75.24 | 74.98 | 0.05% | 96,351 |
| Apr 7, 2026 | 75.23 | 75.23 | 75.18 | 75.20 | 74.94 | 0.03% | 22,517 |
| Apr 6, 2026 | 75.14 | 75.20 | 75.14 | 75.18 | 74.92 | 0.01% | 101,212 |
| Apr 2, 2026 | 75.16 | 75.20 | 75.16 | 75.17 | 74.91 | 0.04% | 55,125 |
| Apr 1, 2026 | 75.13 | 75.18 | 75.13 | 75.14 | 74.88 | -0.36% | 84,533 |
| Mar 31, 2026 | 75.37 | 75.43 | 75.37 | 75.41 | 74.88 | 0.06% | 23,420 |
| Mar 30, 2026 | 75.39 | 75.40 | 75.36 | 75.37 | 74.84 | 0.03% | 20,513 |
| Mar 27, 2026 | 75.34 | 75.37 | 75.32 | 75.34 | 74.82 | 0.02% | 72,552 |
| Mar 26, 2026 | 75.36 | 75.37 | 75.31 | 75.33 | 74.81 | -0.05% | 21,081 |
| Mar 25, 2026 | 75.39 | 75.39 | 75.34 | 75.37 | 74.84 | -0.01% | 91,308 |
| Mar 24, 2026 | 75.34 | 75.38 | 75.32 | 75.38 | 74.85 | 0.05% | 27,557 |
| Mar 23, 2026 | 75.34 | 75.36 | 75.30 | 75.34 | 74.82 | 0.04% | 60,016 |
| Mar 20, 2026 | 75.32 | 75.33 | 75.30 | 75.32 | 74.79 | -0.05% | 50,080 |
| Mar 19, 2026 | 75.33 | 75.35 | 75.29 | 75.35 | 74.83 | 0.04% | 38,713 |
| Mar 18, 2026 | 75.38 | 75.38 | 75.32 | 75.32 | 74.80 | -0.03% | 28,704 |
| Mar 17, 2026 | 75.38 | 75.38 | 75.33 | 75.34 | 74.82 | 0.04% | 43,551 |
| Mar 16, 2026 | 75.34 | 75.34 | 75.30 | 75.31 | 74.79 | 0.02% | 245,492 |
| Mar 13, 2026 | 75.37 | 75.37 | 75.29 | 75.30 | 74.78 | -0.07% | 240,797 |
| Mar 12, 2026 | 75.33 | 75.36 | 75.32 | 75.35 | 74.83 | -0.02% | 55,055 |
| Mar 11, 2026 | 75.38 | 75.38 | 75.36 | 75.37 | 74.84 | -0.02% | 39,523 |
| Mar 10, 2026 | 75.36 | 75.40 | 75.36 | 75.38 | 74.86 | 0.03% | 22,198 |
| Mar 9, 2026 | 75.36 | 75.39 | 75.36 | 75.36 | 74.84 | -0.01% | 17,797 |
| Mar 6, 2026 | 75.37 | 75.39 | 75.34 | 75.37 | 74.85 | 0.03% | 38,634 |
| Mar 5, 2026 | 75.36 | 75.37 | 75.33 | 75.35 | 74.82 | -0.02% | 69,698 |
| Mar 4, 2026 | 75.36 | 75.37 | 75.35 | 75.36 | 74.84 | - | 31,854 |
| Mar 3, 2026 | 75.35 | 75.38 | 75.32 | 75.36 | 74.84 | 0.02% | 71,897 |
| Mar 2, 2026 | 75.37 | 75.38 | 75.14 | 75.35 | 74.83 | -0.37% | 218,412 |
| Feb 27, 2026 | 75.60 | 75.63 | 75.59 | 75.63 | 74.86 | 0.03% | 47,433 |
| Feb 26, 2026 | 75.60 | 75.61 | 75.59 | 75.61 | 74.84 | 0.02% | 27,515 |
| Feb 25, 2026 | 75.59 | 75.61 | 75.59 | 75.60 | 74.83 | 0.02% | 29,975 |