Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
23.52
-0.02 (-0.07%)
Oct 31, 2025, 4:00 PM EDT - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | -0.06% | 279 |
| Oct 30, 2025 | 23.56 | 23.56 | 23.54 | 23.54 | 23.54 | -0.14% | 279 |
| Oct 29, 2025 | 23.64 | 23.69 | 23.57 | 23.57 | 23.57 | -0.82% | 316 |
| Oct 28, 2025 | 23.80 | 23.80 | 23.65 | 23.77 | 23.77 | -1.01% | 369 |
| Oct 27, 2025 | 23.94 | 24.01 | 23.94 | 24.01 | 24.01 | 0.27% | 1,378 |
| Oct 24, 2025 | 24.03 | 24.03 | 23.92 | 23.95 | 23.95 | -0.47% | 676 |
| Oct 23, 2025 | 23.91 | 24.06 | 23.91 | 24.06 | 24.06 | 1.26% | 1,846 |
| Oct 22, 2025 | 23.68 | 23.76 | 23.66 | 23.76 | 23.76 | 0.79% | 1,363 |
| Oct 21, 2025 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | -0.01% | 235 |
| Oct 20, 2025 | 23.48 | 23.57 | 23.48 | 23.57 | 23.57 | 0.74% | 13,176 |
| Oct 17, 2025 | 23.31 | 23.40 | 23.28 | 23.40 | 23.40 | 0.36% | 891 |
| Oct 16, 2025 | 23.23 | 23.32 | 23.23 | 23.32 | 23.32 | -0.57% | 398 |
| Oct 15, 2025 | 23.58 | 23.58 | 23.34 | 23.45 | 23.45 | 0.70% | 2,645 |
| Oct 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.09% | 53 |
| Oct 13, 2025 | 23.28 | 23.28 | 23.19 | 23.27 | 23.27 | 1.05% | 764 |
| Oct 10, 2025 | 23.56 | 23.56 | 23.03 | 23.03 | 23.03 | -2.45% | 1,840 |
| Oct 9, 2025 | 23.91 | 23.91 | 23.52 | 23.61 | 23.61 | -1.17% | 7,985 |
| Oct 8, 2025 | 24.00 | 24.00 | 23.75 | 23.89 | 23.89 | -0.12% | 3,720 |
| Oct 7, 2025 | 23.81 | 23.92 | 23.81 | 23.92 | 23.92 | -0.37% | 517 |
| Oct 6, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.18% | 204 |
| Oct 3, 2025 | 24.08 | 24.08 | 24.05 | 24.05 | 24.05 | 0.72% | 1,598 |
| Oct 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.90% | 24 |
| Oct 1, 2025 | 24.12 | 24.12 | 24.05 | 24.10 | 24.10 | 0.42% | 698 |
| Sep 30, 2025 | 23.90 | 24.00 | 23.85 | 24.00 | 24.00 | 0.09% | 397 |
| Sep 29, 2025 | 23.91 | 23.97 | 23.91 | 23.97 | 23.97 | -0.91% | 611 |
| Sep 26, 2025 | 24.14 | 24.29 | 24.11 | 24.20 | 24.20 | 0.86% | 2,451 |
| Sep 25, 2025 | 24.04 | 24.10 | 23.98 | 23.99 | 23.99 | -0.21% | 883 |
| Sep 24, 2025 | 24.11 | 24.20 | 24.04 | 24.04 | 24.04 | 0.20% | 1,745 |
| Sep 23, 2025 | 23.84 | 24.06 | 23.84 | 23.99 | 23.99 | 1.21% | 409 |
| Sep 22, 2025 | 23.68 | 23.77 | 23.61 | 23.70 | 23.70 | -0.98% | 842 |
| Sep 19, 2025 | 23.99 | 23.99 | 23.94 | 23.94 | 23.75 | -1.21% | 781 |
| Sep 18, 2025 | 24.16 | 24.23 | 24.16 | 24.23 | 24.03 | -0.08% | 1,032 |
| Sep 17, 2025 | 24.49 | 24.49 | 24.22 | 24.25 | 24.05 | -0.06% | 924 |
| Sep 16, 2025 | 24.11 | 24.29 | 24.11 | 24.27 | 24.07 | 0.65% | 604 |
| Sep 15, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.91 | 0.12% | 129 |
| Sep 12, 2025 | 24.21 | 24.21 | 24.08 | 24.08 | 23.88 | -0.20% | 888 |
| Sep 11, 2025 | 24.10 | 24.13 | 24.10 | 24.13 | 23.93 | 0.68% | 1,159 |
| Sep 10, 2025 | 23.84 | 23.96 | 23.84 | 23.96 | 23.77 | 0.63% | 330 |
| Sep 9, 2025 | 23.97 | 23.97 | 23.80 | 23.81 | 23.62 | 0.19% | 5,873 |
| Sep 8, 2025 | 23.73 | 23.77 | 23.71 | 23.77 | 23.58 | -0.68% | 960 |
| Sep 5, 2025 | 23.88 | 23.93 | 23.88 | 23.93 | 23.74 | -0.39% | 2,213 |
| Sep 4, 2025 | 24.00 | 24.02 | 23.99 | 24.02 | 23.83 | 0.91% | 2,157 |
| Sep 3, 2025 | 23.82 | 23.82 | 23.81 | 23.81 | 23.61 | -0.74% | 554 |
| Sep 2, 2025 | 23.98 | 23.98 | 23.87 | 23.98 | 23.79 | -0.46% | 1,610 |
| Aug 29, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.90 | 0.20% | 85 |
| Aug 28, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 23.85 | 0.25% | 1,233 |
| Aug 27, 2025 | 23.72 | 23.98 | 23.72 | 23.98 | 23.79 | 1.06% | 530 |
| Aug 26, 2025 | 23.69 | 23.73 | 23.69 | 23.73 | 23.54 | -0.49% | 359 |
| Aug 25, 2025 | 23.84 | 23.87 | 23.78 | 23.85 | 23.66 | -0.04% | 1,532 |
| Aug 22, 2025 | 23.31 | 23.88 | 23.31 | 23.86 | 23.67 | 2.49% | 12,491 |