Rareview Tax Advantaged Income ETF (RTAI)
BATS: RTAI · Real-Time Price · USD
21.62
-0.07 (-0.32%)
At close: Feb 11, 2026, 4:00 PM EST
21.62
0.00 (0.00%)
After-hours: Feb 11, 2026, 6:30 PM EST
RTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.65 | 21.65 | 21.65 | 21.59 | - | -0.48% | 876 |
| Feb 10, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.12% | 3 |
| Feb 9, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.27% | 5 |
| Feb 6, 2026 | 21.58 | 21.61 | 21.54 | 21.61 | 21.61 | 0.14% | 46,163 |
| Feb 5, 2026 | 21.92 | 21.92 | 21.58 | 21.58 | 21.58 | -0.14% | 113 |
| Feb 4, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 1,332 |
| Feb 3, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.24% | 51 |
| Feb 2, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | 0.02% | 330 |
| Jan 30, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | 0.28% | 17 |
| Jan 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 0.17% | 36 |
| Jan 28, 2026 | 21.41 | 21.57 | 21.41 | 21.56 | 21.47 | 0.68% | 7,175 |
| Jan 27, 2026 | 21.33 | 21.42 | 21.33 | 21.42 | 21.32 | 0.52% | 862 |
| Jan 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | -0.26% | 118 |
| Jan 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.27 | -0.12% | 34 |
| Jan 22, 2026 | 21.38 | 21.39 | 21.36 | 21.39 | 21.29 | -0.26% | 1,306 |
| Jan 21, 2026 | 21.41 | 21.44 | 21.41 | 21.44 | 21.35 | -0.33% | 4,041 |
| Jan 20, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.42 | -0.47% | 94 |
| Jan 16, 2026 | 21.56 | 21.62 | 21.56 | 21.62 | 21.52 | 0.04% | 104 |
| Jan 15, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.51 | 0.19% | 335 |
| Jan 14, 2026 | 21.52 | 21.57 | 21.52 | 21.57 | 21.47 | 0.42% | 3,453 |
| Jan 13, 2026 | 21.48 | 21.49 | 21.48 | 21.48 | 21.39 | 0.25% | 229 |
| Jan 12, 2026 | 21.44 | 21.44 | 21.42 | 21.42 | 21.33 | 0.09% | 328 |
| Jan 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 0.44% | 57 |
| Jan 8, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.22 | 0.04% | 7 |
| Jan 7, 2026 | 21.62 | 21.62 | 21.30 | 21.30 | 21.21 | 0.52% | 114 |
| Jan 6, 2026 | 21.21 | 21.21 | 21.19 | 21.19 | 21.10 | 0.34% | 503 |
| Jan 5, 2026 | 21.16 | 21.16 | 21.12 | 21.12 | 21.03 | -0.74% | 518 |
| Jan 2, 2026 | 20.78 | 21.28 | 20.78 | 21.28 | 21.10 | 0.23% | 891 |
| Dec 31, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.06 | -0.05% | 69 |
| Dec 30, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.07 | 0.53% | 244 |
| Dec 29, 2025 | 21.05 | 21.13 | 21.05 | 21.13 | 20.95 | 0.28% | 938 |
| Dec 26, 2025 | 21.11 | 21.11 | 21.07 | 21.07 | 20.90 | 0.04% | 407 |
| Dec 24, 2025 | 21.07 | 21.07 | 21.06 | 21.06 | 20.89 | -0.09% | 654 |
| Dec 23, 2025 | 21.12 | 21.12 | 21.08 | 21.08 | 20.91 | -0.50% | 508 |
| Dec 22, 2025 | 21.18 | 21.19 | 21.18 | 21.19 | 21.01 | 0.03% | 915 |
| Dec 19, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.00 | -0.07% | 4 |
| Dec 18, 2025 | 21.21 | 21.21 | 21.19 | 21.19 | 21.02 | 0.24% | 373 |
| Dec 17, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.97 | -0.17% | 3 |
| Dec 16, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.01 | 0.26% | 3 |
| Dec 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.95 | -0.40% | 4 |
| Dec 12, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.04 | -0.52% | 646 |
| Dec 11, 2025 | 21.32 | 21.33 | 21.32 | 21.32 | 21.14 | 0.04% | 574 |
| Dec 10, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.14 | 0.14% | 3 |
| Dec 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.11 | -0.06% | 10 |
| Dec 8, 2025 | 21.26 | 21.30 | 21.24 | 21.30 | 21.12 | 0.01% | 1,664 |
| Dec 5, 2025 | 21.27 | 21.29 | 21.27 | 21.29 | 21.12 | 0.12% | 113 |
| Dec 4, 2025 | 21.65 | 21.65 | 21.27 | 21.27 | 21.09 | 0.19% | 121 |
| Dec 3, 2025 | 21.13 | 21.23 | 21.13 | 21.23 | 21.05 | 0.65% | 15,345 |
| Dec 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.92 | -0.39% | 242 |
| Dec 1, 2025 | 21.22 | 21.22 | 21.17 | 21.17 | 20.91 | -0.25% | 347 |