Northern Trust Ultra-Short Income ETF (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.02
-0.01 (-0.01%)
Nov 13, 2026, 4:00 PM EST - Market closed
RAVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.06 | 75.06 | 75.03 | 75.02 | 75.02 | -0.01% | 29,868 |
| Nov 12, 2026 | 75.00 | 75.07 | 75.00 | 75.03 | 75.03 | 0.01% | 66,074 |
| Nov 11, 2026 | 75.06 | 75.12 | 75.00 | 75.03 | 75.03 | -0.09% | 8,570 |
| Nov 10, 2026 | 75.11 | 75.11 | 75.04 | 75.09 | 75.09 | - | 52,651 |
| Nov 9, 2026 | 75.09 | 75.09 | 75.05 | 75.09 | 75.09 | 0.11% | 20,617 |
| Nov 6, 2026 | 75.12 | 75.12 | 75.01 | 75.01 | 75.01 | -0.04% | 61,605 |
| Nov 5, 2026 | 75.05 | 75.10 | 75.03 | 75.04 | 75.04 | 0.01% | 27,065 |
| Nov 4, 2026 | 75.09 | 75.09 | 75.00 | 75.03 | 75.03 | - | 59,408 |
| Nov 3, 2026 | 75.01 | 75.06 | 74.99 | 75.03 | 75.03 | 0.02% | 39,687 |
| Nov 2, 2026 | 74.94 | 75.04 | 74.94 | 75.02 | 75.02 | 0.04% | 60,752 |
| Oct 30, 2026 | 75.17 | 75.28 | 75.17 | 75.26 | 74.98 | 0.03% | 74,322 |
| Oct 29, 2026 | 75.20 | 75.27 | 75.17 | 75.24 | 74.96 | 0.05% | 54,667 |
| Oct 28, 2026 | 75.24 | 75.24 | 75.19 | 75.21 | 74.93 | 0.04% | 36,237 |
| Oct 27, 2026 | 75.16 | 75.22 | 75.16 | 75.18 | 74.90 | -0.01% | 53,726 |
| Oct 26, 2026 | 75.20 | 75.20 | 75.17 | 75.18 | 74.90 | - | 206,507 |
| Oct 23, 2026 | 75.20 | 75.21 | 75.16 | 75.18 | 74.90 | 0.02% | 66,568 |
| Oct 22, 2026 | 75.15 | 75.19 | 75.11 | 75.16 | 74.89 | 0.08% | 61,194 |
| Oct 21, 2026 | 75.15 | 75.21 | 75.07 | 75.10 | 74.82 | -0.07% | 151,058 |
| Oct 20, 2026 | 75.15 | 75.18 | 75.11 | 75.15 | 74.87 | -0.02% | 68,015 |
| Oct 19, 2026 | 75.15 | 75.19 | 75.15 | 75.17 | 74.89 | 0.03% | 69,551 |
| Oct 16, 2026 | 75.08 | 75.16 | 75.08 | 75.14 | 74.86 | 0.04% | 104,559 |
| Oct 15, 2026 | 75.09 | 75.14 | 75.07 | 75.11 | 74.83 | 0.08% | 144,104 |
| Oct 14, 2026 | 75.08 | 75.13 | 75.05 | 75.05 | 74.77 | -0.06% | 66,661 |
| Oct 13, 2026 | 75.16 | 75.16 | 75.05 | 75.10 | 74.82 | 0.02% | 58,059 |
| Oct 12, 2026 | 75.15 | 75.17 | 75.06 | 75.08 | 74.80 | 0.03% | 18,377 |
| Oct 9, 2026 | 75.02 | 75.08 | 75.02 | 75.06 | 74.78 | 0.01% | 24,988 |
| Oct 8, 2026 | 75.05 | 75.09 | 75.01 | 75.05 | 74.77 | 0.03% | 39,113 |
| Oct 7, 2026 | 75.06 | 75.06 | 75.02 | 75.03 | 74.75 | 0.02% | 92,585 |
| Oct 6, 2026 | 75.06 | 75.06 | 75.01 | 75.02 | 74.74 | 0.04% | 202,282 |
| Oct 5, 2026 | 75.00 | 75.04 | 74.97 | 74.99 | 74.71 | 0.03% | 28,193 |
| Oct 2, 2026 | 75.03 | 75.03 | 74.96 | 74.97 | 74.69 | 0.01% | 59,362 |
| Oct 1, 2026 | 74.98 | 75.01 | 74.95 | 74.96 | 74.68 | -0.04% | 56,125 |
| Sep 30, 2026 | 75.22 | 75.24 | 75.21 | 75.24 | 74.71 | 0.05% | 45,962 |
| Sep 29, 2026 | 75.20 | 75.22 | 75.18 | 75.20 | 74.67 | -0.02% | 119,111 |
| Sep 28, 2026 | 75.20 | 75.24 | 75.18 | 75.21 | 74.68 | 0.02% | 46,017 |
| Sep 25, 2026 | 75.24 | 75.25 | 75.19 | 75.20 | 74.67 | 0.03% | 306,734 |
| Sep 24, 2026 | 75.25 | 75.25 | 75.16 | 75.18 | 74.65 | - | 82,399 |
| Sep 23, 2026 | 75.21 | 75.22 | 75.16 | 75.18 | 74.65 | -0.05% | 274,421 |
| Sep 22, 2026 | 75.20 | 75.25 | 75.18 | 75.22 | 74.69 | - | 55,431 |
| Sep 21, 2026 | 75.23 | 75.25 | 75.21 | 75.22 | 74.69 | - | 46,592 |
| Sep 18, 2026 | 75.25 | 75.25 | 75.19 | 75.22 | 74.69 | 0.01% | 34,037 |
| Sep 17, 2026 | 75.25 | 75.25 | 75.16 | 75.21 | 74.68 | 0.04% | 35,477 |
| Sep 16, 2026 | 75.20 | 75.24 | 75.16 | 75.18 | 74.65 | 0.01% | 62,577 |
| Sep 15, 2026 | 75.12 | 75.19 | 75.12 | 75.17 | 74.64 | 0.01% | 60,892 |
| Sep 14, 2026 | 75.16 | 75.19 | 75.12 | 75.16 | 74.63 | 0.01% | 32,434 |
| Sep 11, 2026 | 75.15 | 75.17 | 75.14 | 75.15 | 74.62 | -0.05% | 742,135 |
| Sep 10, 2026 | 75.23 | 75.23 | 75.17 | 75.18 | 74.65 | -0.03% | 48,374 |
| Sep 9, 2026 | 75.19 | 75.23 | 75.17 | 75.21 | 74.68 | 0.01% | 155,068 |
| Sep 8, 2026 | 75.20 | 75.21 | 75.14 | 75.21 | 74.68 | 0.03% | 97,544 |
| Sep 4, 2026 | 75.17 | 75.18 | 75.13 | 75.18 | 74.65 | 0.03% | 34,918 |