Skip to main content
Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
24.48
+0.03 (0.11%)
Nov 20, 2024, 1:44 PM EST - Market open

VRAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.4824.4924.4824.4824.480.11%3,232
Nov 19, 202424.2624.4724.2624.4624.460.27%3,298
Nov 18, 202424.3924.3924.3924.3924.391.19%9
Nov 15, 202424.1024.1024.1024.1024.10-0.03%19
Nov 14, 202424.1524.1524.1124.1124.110.37%182
Nov 13, 202424.0724.0724.0224.0224.02-0.24%305
Nov 12, 202424.0624.1124.0524.0824.08-1.15%647
Nov 11, 202424.3624.3624.3624.3624.360.06%28
Nov 8, 202424.3524.3524.3524.3524.35-0.26%142
Nov 7, 202424.4124.4124.4124.4124.410.14%9
Nov 6, 202424.2224.4324.2224.3724.371.22%594
Nov 5, 202423.9824.0823.9524.0824.081.04%1,313
Nov 4, 202423.7023.8723.7023.8323.830.77%515
Nov 1, 202424.0124.0123.6223.6523.65-0.83%1,887
Oct 31, 202424.1324.1323.8523.8523.85-0.67%1,326
Oct 30, 202424.0524.0923.9724.0124.010.01%1,694
Oct 29, 202424.0424.0824.0124.0124.01-0.14%935
Oct 28, 202424.1324.1324.0424.0424.04-0.74%524
Oct 25, 202424.5624.5624.2224.2224.22-0.58%1,385
Oct 24, 202424.3524.3624.2224.3624.360.36%6,088
Oct 23, 202424.3524.3524.2724.2724.27-0.29%302
Oct 22, 202424.2924.3624.2924.3524.35-0.12%809
Oct 21, 202424.3724.4624.3624.3724.37-0.92%613
Oct 18, 202424.6324.6324.4524.6024.600.38%1,938
Oct 17, 202424.5124.5124.5124.5124.51-0.45%94
Oct 16, 202424.6724.6724.6224.6224.621.04%158
Oct 15, 202424.4324.4324.3624.3624.36-0.83%194
Oct 14, 202424.4924.5924.4924.5724.570.09%1,424
Oct 11, 202424.5524.5524.5524.5524.550.27%2
Oct 10, 202424.4824.4824.3824.4824.480.27%5,160
Oct 9, 202424.4224.4224.4224.4224.420.04%90
Oct 8, 202424.3624.4124.3624.4124.41-1.00%494
Oct 7, 202424.6524.6524.6524.6524.65-0.38%74
Oct 4, 202424.6824.7824.6824.7524.750.61%553
Oct 3, 202424.6124.6124.6024.6024.60-0.14%303
Oct 2, 202424.6324.6324.6324.6324.63-0.31%2
Oct 1, 202424.7524.7524.7124.7124.710.64%217
Sep 30, 202424.5824.5824.5524.5524.550.06%604
Sep 27, 202424.5224.5424.5224.5424.541.18%227
Sep 26, 202424.5524.5524.2124.2524.25-0.70%4,095
Sep 25, 202424.6924.6924.4024.4224.42-1.06%4,062
Sep 24, 202424.7224.7824.6824.6824.680.75%569
Sep 23, 202424.5024.5024.5024.5024.500.65%126
Sep 20, 202424.4124.4124.3424.3424.34-1.58%416
Sep 19, 202424.7024.7724.6024.7324.480.51%2,139
Sep 18, 202424.6324.6824.5324.6124.360.13%1,849
Sep 17, 202424.6624.7524.5824.5824.33-0.28%1,959
Sep 16, 202424.6524.6524.6524.6524.400.71%35
Sep 13, 202424.3724.4724.3724.4724.231.23%692
Sep 12, 202424.2324.2324.1824.1823.930.88%188
Sep 11, 202423.9723.9723.9723.9723.720.16%49
Sep 10, 202423.8723.9323.8723.9323.68-0.24%325
Sep 9, 202424.0724.0723.9923.9923.740.10%165
Sep 6, 202424.1624.1623.9623.9623.72-0.85%194
Sep 5, 202424.3524.3524.1724.1723.92-0.18%929
Sep 4, 202424.2924.2924.2124.2123.97-0.10%523
Sep 3, 202424.4024.4024.2424.2423.99-1.42%1,053
Aug 30, 202424.4324.5924.4324.5924.340.64%465
Aug 29, 202424.5324.5324.2524.4324.18-0.34%4,316
Aug 28, 202424.5624.5624.5124.5124.26-0.53%349
Aug 27, 202424.6524.6924.6424.6424.39-0.44%1,190
Aug 26, 202424.8224.8524.7524.7524.500.84%1,313
Aug 23, 202424.5024.6024.5024.5524.301.32%1,580
Aug 22, 202424.3524.3524.2324.2323.98-0.47%128
Aug 21, 202424.2524.3424.2524.3424.090.58%316
Aug 20, 202424.2224.2424.0724.2023.95-0.94%3,104
Aug 19, 202424.1424.4924.1424.4324.181.20%689
Aug 16, 202424.1724.1724.1424.1423.890.47%548
Aug 15, 202424.1224.1224.0324.0323.780.37%464
Aug 14, 202423.9423.9423.9423.9423.700.57%202
Aug 13, 202423.7823.8223.6323.8023.560.34%1,521
Aug 12, 202423.7223.7223.7223.7223.480.03%85
Aug 9, 202423.7723.7723.7223.7223.48-253
Aug 8, 202423.7223.7223.7223.7223.481.07%10
Aug 7, 202423.8023.8023.4723.4723.230.50%756
Aug 6, 202423.5023.5023.3523.3523.111.31%465
Aug 5, 202423.1223.3023.0523.0522.81-3.03%804
Aug 2, 202423.7023.7723.7023.7723.53-1.08%286
Aug 1, 202424.0724.1424.0224.0323.78-0.88%726
Jul 31, 202424.3524.3924.2424.2424.000.27%1,295
Jul 30, 202423.9224.1823.9224.1823.930.78%1,617
Jul 29, 202424.0724.0723.9923.9923.75-0.29%431
Jul 26, 202424.0724.1324.0624.0623.810.80%654
Jul 25, 202423.8523.8723.8523.8723.63-0.04%372
Jul 24, 202423.8823.8823.8823.8823.64-0.88%90
Jul 23, 202424.0924.0924.0924.0923.85-0.59%112
Jul 22, 202424.1424.2324.0424.2323.990.42%1,676
Jul 19, 202424.2724.2724.1324.1323.89-0.24%1,585
Jul 18, 202424.5424.5424.1924.1923.94-1.04%932
Jul 17, 202424.5124.5124.4424.4424.190.34%189
Jul 16, 202424.1724.3624.1724.3624.111.29%1,273
Jul 15, 202423.9524.0523.9524.0523.810.27%2,177
Jul 12, 202423.9923.9923.9923.9923.740.95%247
Jul 11, 202423.3623.7623.3623.7623.521.93%767
Jul 10, 202423.2323.3123.2223.3123.070.80%993
Jul 9, 202423.0523.2323.0523.1322.89-0.15%614
Jul 8, 202423.1223.1623.1123.1622.93-0.14%1,080
Jul 5, 202423.1923.1923.1923.1922.96-0.33%261
Jul 3, 202423.2723.2723.2723.2723.030.95%11
Jul 2, 202423.0123.0523.0123.0522.820.37%332