Rareview Tax Advantaged Income ETF (RTAI)
BATS: RTAI · Real-Time Price · USD
21.44
+0.05 (0.24%)
At close: Sep 17, 2025, 4:00 PM EDT
21.44
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
RTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.52 | 21.52 | 21.44 | 21.44 | 21.44 | 0.24% | 1,681 |
| Sep 16, 2025 | 21.44 | 21.44 | 21.39 | 21.39 | 21.39 | -0.09% | 606 |
| Sep 15, 2025 | 21.42 | 21.42 | 21.41 | 21.41 | 21.41 | 0.46% | 147 |
| Sep 12, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.18% | 107 |
| Sep 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.53% | 91 |
| Sep 10, 2025 | 21.16 | 21.18 | 21.16 | 21.16 | 21.16 | 0.88% | 555 |
| Sep 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.06% | 19 |
| Sep 8, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.63% | 122 |
| Sep 5, 2025 | 20.83 | 20.83 | 20.55 | 20.63 | 20.63 | 1.17% | 468 |
| Sep 4, 2025 | 20.47 | 20.47 | 20.39 | 20.39 | 20.39 | 0.14% | 534 |
| Sep 3, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.27% | 3 |
| Sep 2, 2025 | 20.06 | 20.42 | 20.06 | 20.42 | 20.33 | -0.14% | 1,410 |
| Aug 29, 2025 | 20.43 | 20.44 | 20.43 | 20.44 | 20.36 | 0.39% | 353 |
| Aug 28, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.28 | - | 57 |
| Aug 27, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.28 | 0.05% | 5 |
| Aug 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | -0.07% | 101 |
| Aug 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.28 | 0.16% | 3 |
| Aug 22, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.62% | 9 |
| Aug 21, 2025 | 20.24 | 20.24 | 20.21 | 20.21 | 20.12 | -0.46% | 2,813 |
| Aug 20, 2025 | 20.29 | 20.31 | 20.29 | 20.31 | 20.22 | -0.12% | 2,664 |
| Aug 19, 2025 | 20.43 | 20.43 | 20.33 | 20.33 | 20.24 | -0.44% | 2,408 |
| Aug 18, 2025 | 20.44 | 20.45 | 20.42 | 20.42 | 20.33 | -0.25% | 17,488 |
| Aug 15, 2025 | 20.48 | 20.48 | 20.47 | 20.47 | 20.38 | -0.17% | 336 |
| Aug 14, 2025 | 20.49 | 20.51 | 20.49 | 20.50 | 20.41 | -0.11% | 250 |
| Aug 13, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.44 | 0.32% | 236 |
| Aug 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.23% | 603 |
| Aug 11, 2025 | 20.41 | 20.41 | 20.39 | 20.41 | 20.32 | 0.22% | 4,457 |
| Aug 8, 2025 | 20.37 | 20.39 | 20.37 | 20.37 | 20.28 | -0.12% | 430 |
| Aug 7, 2025 | 20.41 | 20.41 | 20.39 | 20.39 | 20.30 | -0.07% | 316 |
| Aug 6, 2025 | 20.72 | 20.72 | 20.41 | 20.41 | 20.32 | 0.06% | 405 |
| Aug 5, 2025 | 20.39 | 20.40 | 20.38 | 20.40 | 20.31 | 0.27% | 2,235 |
| Aug 4, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 20.25 | -0.33% | 1,004 |
| Aug 1, 2025 | 20.40 | 20.43 | 20.37 | 20.41 | 20.22 | 0.88% | 2,919 |
| Jul 31, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.04 | 0.65% | 19 |
| Jul 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | -0.30% | 8 |
| Jul 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.97 | 0.14% | 3 |
| Jul 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.94 | -0.03% | 27 |
| Jul 25, 2025 | 20.10 | 20.14 | 20.10 | 20.14 | 19.95 | 0.19% | 12,112 |
| Jul 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | 0.10% | 4 |
| Jul 23, 2025 | 20.05 | 20.08 | 20.05 | 20.08 | 19.89 | -0.19% | 434 |
| Jul 22, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.93 | 0.24% | 5 |
| Jul 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.88 | -0.04% | 69 |
| Jul 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | -0.50% | 8 |
| Jul 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.99 | -0.26% | 17 |
| Jul 16, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.04 | -0.48% | 9 |
| Jul 15, 2025 | 20.34 | 20.34 | 20.33 | 20.33 | 20.14 | -0.13% | 448 |
| Jul 14, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.17 | 0.08% | 87 |
| Jul 11, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.15 | -0.33% | 6 |
| Jul 10, 2025 | 20.44 | 20.44 | 20.41 | 20.41 | 20.22 | -0.11% | 509 |
| Jul 9, 2025 | 20.42 | 20.43 | 20.42 | 20.43 | 20.24 | 0.15% | 3,716 |