FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.21
+0.01 (0.01%)
Aug 7, 2026, 4:00 PM EDT - Market closed
RAVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 75.26 | 75.26 | 75.19 | 75.21 | 75.21 | 0.01% | 43,452 |
| Aug 6, 2026 | 75.24 | 75.25 | 75.18 | 75.20 | 75.20 | -0.04% | 22,905 |
| Aug 5, 2026 | 75.19 | 75.24 | 75.17 | 75.23 | 75.23 | 0.09% | 18,200 |
| Aug 4, 2026 | 75.17 | 75.21 | 75.15 | 75.16 | 75.16 | 0.03% | 34,180 |
| Aug 3, 2026 | 75.17 | 75.23 | 75.13 | 75.14 | 75.14 | -0.05% | 74,492 |
| Jul 31, 2026 | 75.33 | 75.44 | 75.33 | 75.44 | 75.18 | 0.09% | 16,972 |
| Jul 30, 2026 | 75.39 | 75.40 | 75.37 | 75.37 | 75.11 | - | 37,879 |
| Jul 29, 2026 | 75.34 | 75.39 | 75.33 | 75.37 | 75.11 | 0.03% | 126,843 |
| Jul 28, 2026 | 75.34 | 75.36 | 75.34 | 75.35 | 75.09 | 0.04% | 41,775 |
| Jul 27, 2026 | 75.35 | 75.35 | 75.31 | 75.32 | 75.06 | 0.01% | 106,585 |
| Jul 24, 2026 | 75.32 | 75.35 | 75.31 | 75.32 | 75.06 | - | 49,618 |
| Jul 23, 2026 | 75.27 | 75.32 | 75.27 | 75.32 | 75.06 | -0.02% | 61,144 |
| Jul 22, 2026 | 75.28 | 75.34 | 75.28 | 75.33 | 75.08 | -0.01% | 96,361 |
| Jul 21, 2026 | 75.32 | 75.35 | 75.30 | 75.34 | 75.08 | - | 20,449 |
| Jul 20, 2026 | 75.31 | 75.34 | 75.31 | 75.34 | 75.08 | - | 39,595 |
| Jul 17, 2026 | 75.32 | 75.37 | 75.31 | 75.34 | 75.08 | - | 51,442 |
| Jul 16, 2026 | 75.32 | 75.34 | 75.29 | 75.34 | 75.08 | 0.02% | 43,654 |
| Jul 15, 2026 | 75.25 | 75.32 | 75.25 | 75.32 | 75.06 | 0.05% | 132,122 |
| Jul 14, 2026 | 75.23 | 75.29 | 75.23 | 75.28 | 75.02 | 0.06% | 44,377 |
| Jul 13, 2026 | 75.30 | 75.30 | 75.23 | 75.24 | 74.98 | -0.04% | 126,921 |
| Jul 10, 2026 | 75.26 | 75.27 | 75.24 | 75.26 | 75.01 | 0.01% | 16,126 |
| Jul 9, 2026 | 75.24 | 75.29 | 75.23 | 75.26 | 75.00 | 0.03% | 262,619 |
| Jul 8, 2026 | 75.19 | 75.24 | 75.19 | 75.24 | 74.98 | - | 203,590 |
| Jul 7, 2026 | 75.24 | 75.25 | 75.21 | 75.24 | 74.98 | 0.01% | 191,437 |
| Jul 6, 2026 | 75.22 | 75.24 | 75.20 | 75.23 | 74.97 | 0.03% | 99,200 |
| Jul 2, 2026 | 75.21 | 75.23 | 75.20 | 75.21 | 74.95 | 0.03% | 120,255 |
| Jul 1, 2026 | 75.16 | 75.19 | 75.14 | 75.18 | 74.92 | 0.02% | 75,823 |
| Jun 30, 2026 | 75.44 | 75.44 | 75.41 | 75.42 | 74.91 | - | 234,162 |
| Jun 29, 2026 | 75.41 | 75.43 | 75.38 | 75.42 | 74.91 | 0.03% | 162,753 |
| Jun 26, 2026 | 75.40 | 75.40 | 75.39 | 75.40 | 74.89 | 0.02% | 27,989 |
| Jun 25, 2026 | 75.39 | 75.39 | 75.36 | 75.38 | 74.87 | 0.02% | 34,455 |
| Jun 24, 2026 | 75.35 | 75.38 | 75.35 | 75.37 | 74.86 | 0.03% | 66,410 |
| Jun 23, 2026 | 75.35 | 75.35 | 75.32 | 75.34 | 74.83 | 0.05% | 30,398 |
| Jun 22, 2026 | 75.33 | 75.33 | 75.29 | 75.31 | 74.80 | -0.01% | 30,365 |
| Jun 18, 2026 | 75.29 | 75.34 | 75.29 | 75.31 | 74.80 | 0.04% | 44,166 |
| Jun 17, 2026 | 75.32 | 75.34 | 75.28 | 75.28 | 74.77 | -0.01% | 29,324 |
| Jun 16, 2026 | 75.30 | 75.35 | 75.23 | 75.29 | 74.78 | -0.05% | 54,375 |
| Jun 15, 2026 | 75.33 | 75.33 | 75.27 | 75.33 | 74.82 | 0.01% | 43,382 |
| Jun 12, 2026 | 75.30 | 75.32 | 75.27 | 75.32 | 74.81 | 0.07% | 25,274 |
| Jun 11, 2026 | 75.27 | 75.28 | 75.22 | 75.27 | 74.76 | 0.02% | 55,659 |
| Jun 10, 2026 | 75.32 | 75.32 | 74.36 | 75.25 | 74.74 | - | 27,363 |
| Jun 9, 2026 | 75.26 | 75.27 | 75.22 | 75.25 | 74.74 | 0.03% | 172,536 |
| Jun 8, 2026 | 75.18 | 75.25 | 75.18 | 75.23 | 74.72 | - | 95,733 |
| Jun 5, 2026 | 75.28 | 75.28 | 75.21 | 75.23 | 74.72 | 0.02% | 118,932 |
| Jun 4, 2026 | 75.25 | 75.26 | 75.19 | 75.22 | 74.71 | - | 50,050 |
| Jun 3, 2026 | 75.18 | 75.23 | 75.18 | 75.22 | 74.72 | 0.02% | 499,429 |
| Jun 2, 2026 | 75.21 | 75.23 | 75.19 | 75.21 | 74.70 | 0.01% | 112,549 |
| Jun 1, 2026 | 75.18 | 75.22 | 75.16 | 75.20 | 74.70 | 0.02% | 158,479 |
| May 29, 2026 | 75.47 | 75.48 | 75.44 | 75.45 | 74.68 | 0.05% | 33,160 |
| May 28, 2026 | 75.42 | 75.44 | 75.40 | 75.42 | 74.65 | 0.02% | 14,833 |