FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.34
0.00 (0.00%)
Jul 20, 2026, 4:00 PM EDT - Market closed
RAVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 75.31 | 75.34 | 75.31 | 75.34 | 75.34 | - | 39,395 |
| Jul 17, 2026 | 75.32 | 75.37 | 75.31 | 75.34 | 75.34 | - | 51,442 |
| Jul 16, 2026 | 75.32 | 75.34 | 75.29 | 75.34 | 75.34 | 0.02% | 43,654 |
| Jul 15, 2026 | 75.25 | 75.32 | 75.25 | 75.32 | 75.32 | 0.05% | 126,720 |
| Jul 14, 2026 | 75.23 | 75.29 | 75.23 | 75.28 | 75.28 | 0.06% | 44,277 |
| Jul 13, 2026 | 75.30 | 75.30 | 75.23 | 75.24 | 75.24 | -0.04% | 126,921 |
| Jul 10, 2026 | 75.26 | 75.27 | 75.24 | 75.26 | 75.26 | 0.01% | 16,026 |
| Jul 9, 2026 | 75.24 | 75.29 | 75.23 | 75.26 | 75.26 | 0.03% | 262,575 |
| Jul 8, 2026 | 75.19 | 75.24 | 75.19 | 75.24 | 75.24 | - | 61,778 |
| Jul 7, 2026 | 75.24 | 75.25 | 75.21 | 75.24 | 75.24 | 0.01% | 64,639 |
| Jul 6, 2026 | 75.22 | 75.24 | 75.20 | 75.23 | 75.23 | 0.03% | 79,126 |
| Jul 2, 2026 | 75.21 | 75.23 | 75.20 | 75.21 | 75.21 | 0.03% | 120,255 |
| Jul 1, 2026 | 75.16 | 75.19 | 75.14 | 75.18 | 75.18 | 0.02% | 75,823 |
| Jun 30, 2026 | 75.44 | 75.44 | 75.41 | 75.42 | 75.17 | - | 234,162 |
| Jun 29, 2026 | 75.41 | 75.43 | 75.38 | 75.42 | 75.17 | 0.03% | 162,753 |
| Jun 26, 2026 | 75.40 | 75.40 | 75.39 | 75.40 | 75.15 | 0.02% | 27,989 |
| Jun 25, 2026 | 75.39 | 75.39 | 75.36 | 75.38 | 75.13 | 0.02% | 34,455 |
| Jun 24, 2026 | 75.35 | 75.38 | 75.35 | 75.37 | 75.11 | 0.03% | 66,410 |
| Jun 23, 2026 | 75.35 | 75.35 | 75.32 | 75.34 | 75.09 | 0.05% | 30,398 |
| Jun 22, 2026 | 75.33 | 75.33 | 75.29 | 75.31 | 75.06 | -0.01% | 30,365 |
| Jun 18, 2026 | 75.29 | 75.34 | 75.29 | 75.31 | 75.06 | 0.04% | 44,166 |
| Jun 17, 2026 | 75.32 | 75.34 | 75.28 | 75.28 | 75.03 | -0.01% | 29,324 |
| Jun 16, 2026 | 75.30 | 75.35 | 75.23 | 75.29 | 75.04 | -0.05% | 54,375 |
| Jun 15, 2026 | 75.33 | 75.33 | 75.27 | 75.33 | 75.08 | 0.01% | 43,382 |
| Jun 12, 2026 | 75.30 | 75.32 | 75.27 | 75.32 | 75.07 | 0.07% | 25,274 |
| Jun 11, 2026 | 75.27 | 75.28 | 75.22 | 75.27 | 75.01 | 0.02% | 55,659 |
| Jun 10, 2026 | 75.32 | 75.32 | 74.36 | 75.25 | 75.00 | - | 27,363 |
| Jun 9, 2026 | 75.26 | 75.27 | 75.22 | 75.25 | 75.00 | 0.03% | 172,536 |
| Jun 8, 2026 | 75.18 | 75.25 | 75.18 | 75.23 | 74.98 | - | 95,733 |
| Jun 5, 2026 | 75.28 | 75.28 | 75.21 | 75.23 | 74.98 | 0.02% | 118,932 |
| Jun 4, 2026 | 75.25 | 75.26 | 75.19 | 75.22 | 74.97 | - | 50,050 |
| Jun 3, 2026 | 75.18 | 75.23 | 75.18 | 75.22 | 74.97 | 0.02% | 499,429 |
| Jun 2, 2026 | 75.21 | 75.23 | 75.19 | 75.21 | 74.96 | 0.01% | 112,549 |
| Jun 1, 2026 | 75.18 | 75.22 | 75.16 | 75.20 | 74.95 | 0.02% | 158,479 |
| May 29, 2026 | 75.47 | 75.48 | 75.44 | 75.45 | 74.94 | 0.05% | 33,160 |
| May 28, 2026 | 75.42 | 75.44 | 75.40 | 75.42 | 74.90 | 0.02% | 14,833 |
| May 27, 2026 | 75.40 | 75.42 | 75.36 | 75.40 | 74.89 | 0.03% | 37,920 |
| May 26, 2026 | 75.37 | 75.39 | 75.35 | 75.38 | 74.86 | - | 30,303 |
| May 22, 2026 | 75.37 | 75.39 | 75.35 | 75.38 | 74.87 | 0.06% | 43,718 |
| May 21, 2026 | 75.33 | 75.35 | 75.32 | 75.33 | 74.82 | 0.01% | 66,848 |
| May 20, 2026 | 75.32 | 75.35 | 75.30 | 75.32 | 74.81 | 0.02% | 158,296 |
| May 19, 2026 | 75.30 | 75.32 | 75.28 | 75.30 | 74.79 | 0.02% | 30,342 |
| May 18, 2026 | 75.32 | 75.33 | 75.25 | 75.29 | 74.78 | -0.01% | 34,068 |
| May 15, 2026 | 75.33 | 75.33 | 75.28 | 75.29 | 74.78 | 0.02% | 15,406 |
| May 14, 2026 | 75.27 | 75.30 | 75.27 | 75.28 | 74.77 | 0.01% | 53,859 |
| May 13, 2026 | 75.30 | 75.30 | 75.25 | 75.27 | 74.76 | -0.03% | 19,290 |
| May 12, 2026 | 75.24 | 75.30 | 75.24 | 75.30 | 74.79 | 0.08% | 33,549 |
| May 11, 2026 | 75.29 | 75.29 | 75.24 | 75.24 | 74.73 | -0.05% | 52,041 |
| May 8, 2026 | 75.25 | 75.30 | 75.25 | 75.28 | 74.77 | 0.04% | 13,867 |
| May 7, 2026 | 75.29 | 75.29 | 75.22 | 75.25 | 74.74 | -0.03% | 64,826 |