FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.30
+0.02 (0.03%)
Apr 14, 2026, 4:00 PM EDT - Market closed
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 75.24 | 75.32 | 75.24 | 75.30 | 75.30 | 0.03% | 44,348 |
| Apr 13, 2026 | 75.23 | 75.29 | 75.23 | 75.28 | 75.28 | 0.01% | 29,635 |
| Apr 10, 2026 | 75.25 | 75.29 | 75.25 | 75.27 | 75.27 | 0.01% | 31,146 |
| Apr 9, 2026 | 75.25 | 75.27 | 75.24 | 75.26 | 75.26 | 0.03% | 221,733 |
| Apr 8, 2026 | 75.27 | 75.27 | 75.23 | 75.24 | 75.24 | 0.05% | 96,351 |
| Apr 7, 2026 | 75.23 | 75.23 | 75.18 | 75.20 | 75.20 | 0.03% | 22,517 |
| Apr 6, 2026 | 75.14 | 75.20 | 75.14 | 75.18 | 75.18 | 0.01% | 101,212 |
| Apr 2, 2026 | 75.16 | 75.20 | 75.16 | 75.17 | 75.17 | 0.04% | 55,125 |
| Apr 1, 2026 | 75.13 | 75.18 | 75.13 | 75.14 | 75.14 | -0.36% | 84,533 |
| Mar 31, 2026 | 75.37 | 75.43 | 75.37 | 75.41 | 75.14 | 0.06% | 23,420 |
| Mar 30, 2026 | 75.39 | 75.40 | 75.36 | 75.37 | 75.10 | 0.03% | 20,513 |
| Mar 27, 2026 | 75.34 | 75.37 | 75.32 | 75.34 | 75.08 | 0.02% | 72,552 |
| Mar 26, 2026 | 75.36 | 75.37 | 75.31 | 75.33 | 75.06 | -0.05% | 21,081 |
| Mar 25, 2026 | 75.39 | 75.39 | 75.34 | 75.37 | 75.10 | -0.01% | 91,308 |
| Mar 24, 2026 | 75.34 | 75.38 | 75.32 | 75.38 | 75.11 | 0.05% | 27,557 |
| Mar 23, 2026 | 75.34 | 75.36 | 75.30 | 75.34 | 75.07 | 0.04% | 60,016 |
| Mar 20, 2026 | 75.32 | 75.33 | 75.30 | 75.32 | 75.05 | -0.05% | 50,080 |
| Mar 19, 2026 | 75.33 | 75.35 | 75.29 | 75.35 | 75.08 | 0.04% | 38,713 |
| Mar 18, 2026 | 75.38 | 75.38 | 75.32 | 75.32 | 75.05 | -0.03% | 28,704 |
| Mar 17, 2026 | 75.38 | 75.38 | 75.33 | 75.34 | 75.07 | 0.04% | 43,551 |
| Mar 16, 2026 | 75.34 | 75.34 | 75.30 | 75.31 | 75.05 | 0.02% | 245,492 |
| Mar 13, 2026 | 75.37 | 75.37 | 75.29 | 75.30 | 75.03 | -0.07% | 240,797 |
| Mar 12, 2026 | 75.33 | 75.36 | 75.32 | 75.35 | 75.08 | -0.02% | 55,055 |
| Mar 11, 2026 | 75.38 | 75.38 | 75.36 | 75.37 | 75.10 | -0.02% | 39,523 |
| Mar 10, 2026 | 75.36 | 75.40 | 75.36 | 75.38 | 75.11 | 0.03% | 22,198 |
| Mar 9, 2026 | 75.36 | 75.39 | 75.36 | 75.36 | 75.09 | -0.01% | 17,797 |
| Mar 6, 2026 | 75.37 | 75.39 | 75.34 | 75.37 | 75.10 | 0.03% | 38,634 |
| Mar 5, 2026 | 75.36 | 75.37 | 75.33 | 75.35 | 75.08 | -0.02% | 69,698 |
| Mar 4, 2026 | 75.36 | 75.37 | 75.35 | 75.36 | 75.09 | - | 31,854 |
| Mar 3, 2026 | 75.35 | 75.38 | 75.32 | 75.36 | 75.10 | 0.02% | 71,897 |
| Mar 2, 2026 | 75.37 | 75.38 | 75.14 | 75.35 | 75.08 | -0.37% | 218,412 |
| Feb 27, 2026 | 75.60 | 75.63 | 75.59 | 75.63 | 75.12 | 0.03% | 47,433 |
| Feb 26, 2026 | 75.60 | 75.61 | 75.59 | 75.61 | 75.10 | 0.02% | 27,515 |
| Feb 25, 2026 | 75.59 | 75.61 | 75.59 | 75.60 | 75.09 | 0.02% | 29,975 |
| Feb 24, 2026 | 75.62 | 75.62 | 75.58 | 75.58 | 75.07 | -0.03% | 58,752 |
| Feb 23, 2026 | 75.58 | 75.61 | 75.57 | 75.60 | 75.09 | 0.05% | 64,125 |
| Feb 20, 2026 | 75.54 | 75.57 | 75.54 | 75.56 | 75.05 | 0.02% | 28,954 |
| Feb 19, 2026 | 75.54 | 75.55 | 75.53 | 75.55 | 75.04 | 0.02% | 39,104 |
| Feb 18, 2026 | 75.53 | 75.54 | 75.52 | 75.53 | 75.02 | - | 29,311 |
| Feb 17, 2026 | 75.52 | 75.53 | 75.51 | 75.53 | 75.02 | 0.02% | 31,306 |
| Feb 13, 2026 | 75.50 | 75.52 | 75.48 | 75.52 | 75.01 | 0.01% | 37,749 |
| Feb 12, 2026 | 75.45 | 75.51 | 75.45 | 75.51 | 75.00 | 0.05% | 35,240 |
| Feb 11, 2026 | 75.47 | 75.48 | 75.46 | 75.48 | 74.97 | -0.03% | 32,037 |
| Feb 10, 2026 | 75.48 | 75.50 | 75.47 | 75.50 | 74.99 | 0.03% | 28,365 |
| Feb 9, 2026 | 75.46 | 75.49 | 75.45 | 75.48 | 74.97 | 0.03% | 60,132 |
| Feb 6, 2026 | 75.48 | 75.48 | 75.43 | 75.45 | 74.94 | - | 40,833 |
| Feb 5, 2026 | 75.42 | 75.46 | 75.42 | 75.45 | 74.94 | 0.05% | 67,709 |
| Feb 4, 2026 | 75.39 | 75.43 | 75.39 | 75.41 | 74.90 | 0.01% | 37,932 |
| Feb 3, 2026 | 75.38 | 75.41 | 75.38 | 75.41 | 74.90 | 0.04% | 37,093 |
| Feb 2, 2026 | 75.40 | 75.40 | 75.37 | 75.38 | 74.87 | -0.33% | 34,444 |