Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
24.62
+0.03 (0.13%)
Jan 23, 2026, 4:00 PM EST - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | 23.48 | -0.52% | 538 |
| Dec 12, 2025 | 24.03 | 24.03 | 24.01 | 24.01 | 23.60 | 0.19% | 446 |
| Dec 11, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.56 | -0.14% | 1,154 |
| Dec 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.59 | 0.41% | 283 |
| Dec 9, 2025 | 23.92 | 23.97 | 23.90 | 23.90 | 23.50 | -0.05% | 1,742 |
| Dec 8, 2025 | 24.06 | 24.08 | 23.91 | 23.91 | 23.51 | -0.83% | 932 |
| Dec 5, 2025 | 24.33 | 24.42 | 24.11 | 24.11 | 23.71 | -0.57% | 3,045 |
| Dec 4, 2025 | 24.33 | 24.33 | 24.25 | 24.25 | 23.84 | -0.22% | 11,538 |
| Dec 3, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 23.89 | 1.21% | 1,704 |
| Dec 2, 2025 | 24.00 | 24.01 | 23.98 | 24.01 | 23.61 | -0.56% | 969 |
| Dec 1, 2025 | 24.13 | 24.15 | 24.13 | 24.15 | 23.74 | -0.35% | 312 |
| Nov 28, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.82 | 0.81% | 134 |
| Nov 26, 2025 | 24.12 | 24.12 | 24.02 | 24.04 | 23.63 | 0.60% | 564 |
| Nov 25, 2025 | 23.88 | 23.90 | 23.88 | 23.89 | 23.49 | 0.36% | 2,038 |
| Nov 24, 2025 | 23.68 | 23.84 | 23.68 | 23.81 | 23.41 | 0.13% | 3,111 |
| Nov 21, 2025 | 23.86 | 23.86 | 23.77 | 23.77 | 23.38 | 0.87% | 3,454 |
| Nov 20, 2025 | 23.86 | 23.86 | 23.57 | 23.57 | 23.17 | -0.74% | 468 |
| Nov 19, 2025 | 23.65 | 23.74 | 23.65 | 23.74 | 23.35 | -0.40% | 768 |
| Nov 18, 2025 | 23.66 | 23.93 | 23.66 | 23.84 | 23.44 | -0.01% | 1,816 |
| Nov 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.44 | -1.03% | 111 |
| Nov 14, 2025 | 23.90 | 24.09 | 23.90 | 24.09 | 23.69 | 0.63% | 648 |
| Nov 13, 2025 | 24.07 | 24.07 | 23.91 | 23.94 | 23.54 | -0.52% | 2,690 |
| Nov 12, 2025 | 24.11 | 24.13 | 24.06 | 24.06 | 23.66 | -0.88% | 1,987 |
| Nov 11, 2025 | 23.87 | 24.28 | 23.87 | 24.28 | 23.87 | 1.50% | 741 |