Rareview Tax Advantaged Income ETF (RTAI)
BATS: RTAI · Real-Time Price · USD
21.55
+0.03 (0.16%)
At close: Oct 24, 2025, 4:00 PM EDT
21.55
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT
RTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.88 | 21.88 | 21.56 | 21.56 | - | 0.23% | 365 |
| Oct 23, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 11 |
| Oct 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.02% | 346 |
| Oct 21, 2025 | 21.50 | 21.54 | 21.50 | 21.52 | 21.52 | 0.20% | 956 |
| Oct 20, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.43% | 62 |
| Oct 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.37% | 4 |
| Oct 16, 2025 | 21.88 | 21.88 | 21.42 | 21.46 | 21.46 | -0.15% | 1,280 |
| Oct 15, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | 0.20% | 1,158 |
| Oct 14, 2025 | 21.82 | 21.82 | 21.45 | 21.45 | 21.45 | -0.04% | 1,182 |
| Oct 13, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.60% | 18 |
| Oct 10, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.11% | 8 |
| Oct 9, 2025 | 21.27 | 21.31 | 21.27 | 21.31 | 21.31 | -0.09% | 18,489 |
| Oct 8, 2025 | 21.32 | 21.33 | 21.32 | 21.33 | 21.33 | 0.49% | 449 |
| Oct 7, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.34% | 6 |
| Oct 6, 2025 | 21.55 | 21.55 | 21.15 | 21.15 | 21.15 | -0.20% | 211 |
| Oct 3, 2025 | 21.24 | 21.24 | 21.19 | 21.19 | 21.19 | -0.41% | 837 |
| Oct 2, 2025 | 19.92 | 21.35 | 19.92 | 21.28 | 21.28 | -0.79% | 1,190 |
| Oct 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | 0.34% | 159 |
| Sep 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.28 | 0.41% | 3 |
| Sep 29, 2025 | 21.31 | 21.31 | 21.29 | 21.29 | 21.20 | 0.09% | 603 |
| Sep 26, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | 0.06% | 157 |
| Sep 25, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.16 | 0.02% | 94 |
| Sep 24, 2025 | 21.28 | 21.28 | 21.25 | 21.25 | 21.16 | -0.45% | 421 |
| Sep 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | 0.06% | 212 |
| Sep 22, 2025 | 21.35 | 21.35 | 21.34 | 21.34 | 21.24 | -0.22% | 580 |
| Sep 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.29 | 0.07% | 319 |
| Sep 18, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | -0.35% | 5 |
| Sep 17, 2025 | 21.52 | 21.52 | 21.44 | 21.44 | 21.35 | 0.24% | 1,681 |
| Sep 16, 2025 | 21.44 | 21.44 | 21.39 | 21.39 | 21.30 | -0.09% | 606 |
| Sep 15, 2025 | 21.42 | 21.42 | 21.41 | 21.41 | 21.31 | 0.46% | 147 |
| Sep 12, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.22 | 0.18% | 107 |
| Sep 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | 0.53% | 91 |
| Sep 10, 2025 | 21.16 | 21.18 | 21.16 | 21.16 | 21.07 | 0.88% | 555 |
| Sep 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.88 | 0.06% | 19 |
| Sep 8, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.87 | 1.63% | 122 |
| Sep 5, 2025 | 20.83 | 20.83 | 20.55 | 20.63 | 20.53 | 1.17% | 468 |
| Sep 4, 2025 | 20.47 | 20.47 | 20.39 | 20.39 | 20.30 | 0.14% | 534 |
| Sep 3, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | -0.27% | 3 |
| Sep 2, 2025 | 20.06 | 20.42 | 20.06 | 20.42 | 20.24 | -0.14% | 1,410 |
| Aug 29, 2025 | 20.43 | 20.44 | 20.43 | 20.44 | 20.27 | 0.39% | 353 |
| Aug 28, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.19 | - | 57 |
| Aug 27, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.19 | 0.05% | 5 |
| Aug 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.18 | -0.07% | 101 |
| Aug 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.19 | 0.16% | 3 |
| Aug 22, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.16 | 0.62% | 9 |
| Aug 21, 2025 | 20.24 | 20.24 | 20.21 | 20.21 | 20.03 | -0.46% | 2,813 |
| Aug 20, 2025 | 20.29 | 20.31 | 20.29 | 20.31 | 20.13 | -0.12% | 2,664 |
| Aug 19, 2025 | 20.43 | 20.43 | 20.33 | 20.33 | 20.15 | -0.44% | 2,408 |
| Aug 18, 2025 | 20.44 | 20.45 | 20.42 | 20.42 | 20.24 | -0.25% | 17,488 |
| Aug 15, 2025 | 20.48 | 20.48 | 20.47 | 20.47 | 20.29 | -0.17% | 336 |