Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
24.03
+0.14 (0.60%)
Nov 26, 2025, 4:00 PM EST - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 24.12 | 24.12 | 24.02 | 24.04 | 24.03 | 0.60% | 564 |
| Nov 25, 2025 | 23.88 | 23.90 | 23.88 | 23.89 | 23.89 | 0.36% | 2,038 |
| Nov 24, 2025 | 23.68 | 23.84 | 23.68 | 23.81 | 23.81 | 0.13% | 3,111 |
| Nov 21, 2025 | 23.86 | 23.86 | 23.77 | 23.77 | 23.77 | 0.87% | 3,454 |
| Nov 20, 2025 | 23.86 | 23.86 | 23.57 | 23.57 | 23.57 | -0.74% | 468 |
| Nov 19, 2025 | 23.65 | 23.74 | 23.65 | 23.74 | 23.74 | -0.40% | 768 |
| Nov 18, 2025 | 23.66 | 23.93 | 23.66 | 23.84 | 23.84 | -0.01% | 1,816 |
| Nov 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.03% | 111 |
| Nov 14, 2025 | 23.90 | 24.09 | 23.90 | 24.09 | 24.09 | 0.63% | 648 |
| Nov 13, 2025 | 24.07 | 24.07 | 23.91 | 23.94 | 23.94 | -0.52% | 2,690 |
| Nov 12, 2025 | 24.11 | 24.13 | 24.06 | 24.06 | 24.06 | -0.88% | 1,987 |
| Nov 11, 2025 | 23.87 | 24.28 | 23.87 | 24.28 | 24.28 | 1.50% | 741 |
| Nov 10, 2025 | 23.89 | 23.92 | 23.89 | 23.92 | 23.92 | 0.37% | 222 |
| Nov 7, 2025 | 23.63 | 23.83 | 23.63 | 23.83 | 23.83 | 1.49% | 432 |
| Nov 6, 2025 | 23.55 | 23.58 | 23.48 | 23.48 | 23.48 | 0.18% | 1,399 |
| Nov 5, 2025 | 23.50 | 23.57 | 23.44 | 23.44 | 23.44 | 0.15% | 2,333 |
| Nov 4, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.40 | -0.57% | 155 |
| Nov 3, 2025 | 23.23 | 23.54 | 23.23 | 23.54 | 23.54 | 0.07% | 209 |
| Oct 31, 2025 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | -0.06% | 289 |
| 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 | 23.94 | -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 | 24.09 | 0.42% | 698 |
| Sep 30, 2025 | 23.90 | 24.00 | 23.85 | 24.00 | 23.99 | 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 | 24.19 | 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 |