Rareview Tax Advantaged Income ETF (RTAI)
BATS: RTAI · Real-Time Price · USD
20.36
+0.02 (0.08%)
At close: Jul 14, 2025, 4:00 PM
20.36
0.00 (0.00%)
After-hours: Jul 14, 2025, 6:30 PM EDT
RTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.33% | 6 |
| Jul 10, 2025 | 20.44 | 20.44 | 20.41 | 20.41 | 20.41 | -0.11% | 509 |
| Jul 9, 2025 | 20.42 | 20.43 | 20.42 | 20.43 | 20.43 | 0.15% | 3,716 |
| Jul 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% | 9 |
| Jul 7, 2025 | 20.83 | 20.83 | 20.41 | 20.41 | 20.41 | -0.71% | 344 |
| Jul 3, 2025 | 20.65 | 20.65 | 20.56 | 20.56 | 20.56 | 0.09% | 2,118 |
| Jul 2, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | -0.14% | 1,014 |
| Jul 1, 2025 | 20.56 | 20.57 | 20.56 | 20.57 | 20.47 | 0.40% | 636 |
| Jun 30, 2025 | 20.47 | 20.48 | 20.47 | 20.48 | 20.39 | 0.65% | 258 |
| Jun 27, 2025 | 20.37 | 20.37 | 20.35 | 20.35 | 20.26 | 0.01% | 106 |
| Jun 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | 0.29% | 7 |
| Jun 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | -0.08% | 5 |
| Jun 24, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.21 | 0.10% | 639 |
| Jun 23, 2025 | 20.28 | 20.29 | 20.28 | 20.29 | 20.19 | 0.18% | 1,861 |
| Jun 20, 2025 | 20.24 | 20.25 | 20.24 | 20.25 | 20.16 | -0.12% | 1,862 |
| Jun 18, 2025 | 20.30 | 20.30 | 20.27 | 20.27 | 20.18 | -0.27% | 180 |
| Jun 17, 2025 | 20.33 | 20.33 | 20.29 | 20.33 | 20.24 | 0.07% | 303 |
| Jun 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.22 | 0.01% | 3 |
| Jun 13, 2025 | 20.34 | 20.34 | 20.31 | 20.31 | 20.22 | -0.40% | 208 |
| Jun 12, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.30 | 0.42% | 303 |
| Jun 11, 2025 | 20.28 | 20.31 | 20.28 | 20.31 | 20.22 | 0.33% | 253 |
| Jun 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 0.22% | 5 |
| Jun 9, 2025 | 20.15 | 20.20 | 20.15 | 20.20 | 20.10 | 0.20% | 9,408 |
| Jun 6, 2025 | 20.18 | 20.18 | 20.16 | 20.16 | 20.06 | -0.44% | 563 |
| Jun 5, 2025 | 20.60 | 20.60 | 20.24 | 20.25 | 20.15 | -0.11% | 533 |
| Jun 4, 2025 | 20.34 | 20.34 | 20.27 | 20.27 | 20.17 | 0.17% | 1,296 |
| Jun 3, 2025 | 20.26 | 20.26 | 20.23 | 20.23 | 20.14 | -0.80% | 8,780 |
| Jun 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | -0.32% | 3 |
| May 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.26 | 0.40% | 3 |
| May 29, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.18 | 0.15% | 3 |
| May 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.15 | -0.52% | 5 |
| May 27, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.26 | 0.87% | 174 |
| May 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | -0.34% | 15 |
| May 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.15 | 0.40% | 3 |
| May 21, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.07 | -1.37% | 9 |
| May 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.35 | -0.35% | 5 |
| May 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.42 | -0.24% | 42 |
| May 16, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.47 | -0.10% | 489 |
| May 15, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.49 | 0.83% | 21 |
| May 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.32 | -0.73% | 170 |
| May 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.47 | -0.17% | 38 |
| May 12, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.51 | -0.08% | 235 |
| May 9, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.52 | 0.18% | 3 |
| May 8, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.49 | - | 5 |
| May 7, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.49 | 0.22% | 293 |
| May 6, 2025 | 20.91 | 20.91 | 20.61 | 20.64 | 20.44 | 0.17% | 771 |
| May 5, 2025 | 20.60 | 20.68 | 20.60 | 20.60 | 20.40 | -0.21% | 2,241 |
| May 2, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.45 | -0.56% | 624 |
| May 1, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.45 | 0.64% | 225 |
| Apr 30, 2025 | 20.59 | 20.63 | 20.59 | 20.63 | 20.32 | 0.49% | 227 |