Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
26.61
+0.12 (0.47%)
Feb 27, 2026, 4:00 PM EST - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.59 | 26.63 | 26.59 | 26.62 | 26.61 | 0.49% | 1,151 |
| Feb 26, 2026 | 26.39 | 26.52 | 26.38 | 26.49 | 26.49 | 0.81% | 5,158 |
| Feb 25, 2026 | 25.99 | 26.27 | 25.99 | 26.27 | 26.27 | -0.47% | 218 |
| Feb 24, 2026 | 26.24 | 26.41 | 26.24 | 26.40 | 26.40 | 0.15% | 6,110 |
| Feb 23, 2026 | 26.54 | 26.54 | 26.21 | 26.36 | 26.36 | -0.51% | 2,220 |
| Feb 20, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.30% | 41 |
| Feb 19, 2026 | 26.28 | 26.42 | 26.26 | 26.41 | 26.41 | 0.57% | 10,393 |
| Feb 18, 2026 | 26.20 | 26.27 | 26.20 | 26.26 | 26.26 | 0.43% | 1,114 |
| Feb 17, 2026 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | -0.33% | 944 |
| Feb 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.36% | 18 |
| Feb 12, 2026 | 26.27 | 26.27 | 25.88 | 25.88 | 25.88 | -1.06% | 1,600 |
| Feb 11, 2026 | 25.95 | 26.16 | 25.93 | 26.16 | 26.16 | 1.43% | 841 |
| Feb 10, 2026 | 25.76 | 25.79 | 25.72 | 25.79 | 25.79 | 0.62% | 5,090 |
| Feb 9, 2026 | 25.37 | 25.64 | 25.37 | 25.64 | 25.64 | 0.75% | 963 |
| Feb 6, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.51% | 75 |
| Feb 5, 2026 | 25.03 | 25.17 | 25.02 | 25.07 | 25.07 | -1.16% | 1,127 |
| Feb 4, 2026 | 25.12 | 25.39 | 25.12 | 25.36 | 25.36 | 1.58% | 2,133 |
| Feb 3, 2026 | 24.72 | 24.96 | 24.72 | 24.96 | 24.96 | 1.37% | 534 |
| Feb 2, 2026 | 24.68 | 24.77 | 24.63 | 24.63 | 24.63 | -0.81% | 29,323 |
| Jan 30, 2026 | 24.76 | 24.83 | 24.60 | 24.83 | 24.83 | -0.23% | 465 |
| Jan 29, 2026 | 24.77 | 24.92 | 24.77 | 24.88 | 24.88 | 1.07% | 27,990 |
| Jan 28, 2026 | 24.75 | 24.80 | 24.60 | 24.62 | 24.62 | -0.61% | 3,182 |
| Jan 27, 2026 | 24.58 | 24.77 | 24.57 | 24.77 | 24.77 | 0.75% | 1,523 |
| Jan 26, 2026 | 24.53 | 24.59 | 24.53 | 24.59 | 24.59 | -0.15% | 356 |
| Jan 23, 2026 | 24.68 | 24.68 | 24.60 | 24.62 | 24.62 | 0.12% | 1,210 |
| Jan 22, 2026 | 24.61 | 24.62 | 24.57 | 24.59 | 24.59 | -0.13% | 1,011 |
| Jan 21, 2026 | 24.52 | 24.63 | 24.52 | 24.63 | 24.63 | 1.59% | 794 |
| Jan 20, 2026 | 24.35 | 24.35 | 24.19 | 24.24 | 24.24 | -0.77% | 5,159 |
| Jan 16, 2026 | 24.37 | 24.44 | 24.33 | 24.43 | 24.43 | 0.41% | 1,121 |
| Jan 15, 2026 | 24.29 | 24.39 | 24.29 | 24.33 | 24.33 | 0.11% | 2,556 |
| Jan 14, 2026 | 24.25 | 24.38 | 24.25 | 24.30 | 24.30 | 1.32% | 2,293 |
| Jan 13, 2026 | 23.78 | 24.06 | 23.78 | 23.99 | 23.99 | 1.02% | 4,137 |
| Jan 12, 2026 | 23.74 | 23.84 | 23.71 | 23.74 | 23.74 | 0.03% | 6,475 |
| Jan 9, 2026 | 23.75 | 23.75 | 23.70 | 23.74 | 23.74 | 0.30% | 3,709 |
| Jan 8, 2026 | 23.45 | 23.72 | 23.45 | 23.67 | 23.66 | 2.33% | 4,733 |
| Jan 7, 2026 | 23.16 | 23.16 | 23.13 | 23.13 | 23.13 | -1.41% | 769 |
| Jan 6, 2026 | 23.46 | 23.52 | 23.40 | 23.46 | 23.46 | 0.10% | 1,961 |
| Jan 5, 2026 | 23.34 | 23.43 | 23.34 | 23.43 | 23.43 | 0.07% | 1,742 |
| Jan 2, 2026 | 23.30 | 23.47 | 23.30 | 23.42 | 23.42 | 0.87% | 1,198 |
| Dec 31, 2025 | 23.30 | 23.30 | 23.12 | 23.21 | 23.21 | -0.50% | 889 |
| Dec 30, 2025 | 23.27 | 23.33 | 23.25 | 23.33 | 23.33 | 0.64% | 1,160 |
| Dec 29, 2025 | 23.27 | 23.27 | 23.18 | 23.18 | 23.18 | 0.35% | 2,534 |
| Dec 26, 2025 | 23.19 | 23.19 | 23.01 | 23.10 | 23.10 | -0.21% | 13,353 |
| Dec 24, 2025 | 23.13 | 23.15 | 23.12 | 23.15 | 23.15 | 0.39% | 1,121 |
| Dec 23, 2025 | 23.08 | 23.08 | 23.01 | 23.06 | 23.06 | 0.15% | 1,913 |
| Dec 22, 2025 | 23.02 | 23.02 | 23.00 | 23.02 | 23.02 | -1.32% | 796 |
| Dec 19, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 22.94 | -0.54% | 27 |
| Dec 18, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.07 | -0.92% | 207 |
| Dec 17, 2025 | 23.52 | 23.68 | 23.52 | 23.68 | 23.28 | 1.11% | 556 |
| Dec 16, 2025 | 23.45 | 23.46 | 23.40 | 23.42 | 23.03 | -1.93% | 2,133 |