Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
23.49
+0.19 (0.79%)
Mar 31, 2025, 3:59 PM EDT - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.40 | 23.49 | 23.38 | 23.49 | 23.49 | 0.79% | 834 |
| Mar 28, 2025 | 23.16 | 23.32 | 23.16 | 23.31 | 23.31 | -0.40% | 2,827 |
| Mar 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.18% | 326 |
| Mar 26, 2025 | 23.56 | 23.56 | 23.44 | 23.44 | 23.44 | 0.47% | 886 |
| Mar 25, 2025 | 23.46 | 23.46 | 23.33 | 23.33 | 23.33 | -0.47% | 1,005 |
| Mar 24, 2025 | 23.45 | 23.45 | 23.37 | 23.44 | 23.44 | 1.42% | 7,329 |
| Mar 21, 2025 | 23.22 | 23.22 | 23.09 | 23.11 | 23.11 | -1.24% | 1,162 |
| Mar 20, 2025 | 23.46 | 23.46 | 23.39 | 23.40 | 23.40 | -1.88% | 1,663 |
| Mar 19, 2025 | 23.58 | 23.85 | 23.58 | 23.85 | 23.53 | 1.27% | 324 |
| Mar 18, 2025 | 23.48 | 23.55 | 23.48 | 23.55 | 23.23 | -0.03% | 477 |
| Mar 17, 2025 | 23.50 | 23.64 | 23.50 | 23.56 | 23.24 | 1.48% | 1,777 |
| Mar 14, 2025 | 23.04 | 23.21 | 23.04 | 23.21 | 22.90 | 2.17% | 186 |
| Mar 13, 2025 | 23.01 | 23.01 | 22.72 | 22.72 | 22.41 | -1.35% | 605 |
| Mar 12, 2025 | 22.88 | 23.03 | 22.88 | 23.03 | 22.72 | 0.13% | 1,384 |
| Mar 11, 2025 | 22.87 | 23.00 | 22.80 | 23.00 | 22.69 | -0.03% | 6,948 |
| Mar 10, 2025 | 23.03 | 23.19 | 22.94 | 23.01 | 22.70 | -0.42% | 1,737 |
| Mar 7, 2025 | 23.03 | 23.17 | 23.03 | 23.10 | 22.79 | 1.09% | 3,046 |
| Mar 6, 2025 | 22.84 | 22.90 | 22.73 | 22.85 | 22.54 | -0.68% | 2,951 |
| Mar 5, 2025 | 22.89 | 23.02 | 22.89 | 23.01 | 22.70 | 0.24% | 924 |
| Mar 4, 2025 | 22.96 | 23.04 | 22.92 | 22.95 | 22.64 | -1.18% | 3,658 |
| Mar 3, 2025 | 23.72 | 23.72 | 23.23 | 23.23 | 22.91 | -1.50% | 884 |
| Feb 28, 2025 | 23.50 | 23.58 | 23.45 | 23.58 | 23.26 | -0.03% | 1,675 |
| Feb 27, 2025 | 23.70 | 23.79 | 23.59 | 23.59 | 23.27 | -0.15% | 1,768 |
| Feb 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.30 | -0.67% | 176 |
| Feb 25, 2025 | 23.80 | 23.85 | 23.76 | 23.78 | 23.46 | -0.34% | 2,435 |
| Feb 24, 2025 | 23.88 | 23.88 | 23.86 | 23.86 | 23.54 | 0.17% | 121 |
| Feb 21, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.50 | -1.33% | 196 |
| Feb 20, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 23.82 | 0.49% | 154 |
| Feb 19, 2025 | 24.05 | 24.06 | 24.02 | 24.02 | 23.70 | 0.10% | 540 |
| Feb 18, 2025 | 23.73 | 24.00 | 23.73 | 24.00 | 23.68 | 0.91% | 1,534 |
| Feb 14, 2025 | 23.98 | 23.98 | 23.78 | 23.78 | 23.46 | 0.30% | 1,879 |
| Feb 13, 2025 | 23.60 | 23.71 | 23.58 | 23.71 | 23.39 | 0.84% | 1,175 |
| Feb 12, 2025 | 23.56 | 23.66 | 23.52 | 23.52 | 23.20 | -1.44% | 2,046 |
| Feb 11, 2025 | 23.75 | 23.93 | 23.65 | 23.86 | 23.54 | 0.66% | 4,342 |
| Feb 10, 2025 | 23.70 | 23.81 | 23.70 | 23.70 | 23.38 | 1.04% | 878 |
| Feb 7, 2025 | 23.55 | 23.55 | 23.45 | 23.46 | 23.14 | 0.07% | 3,235 |
| Feb 6, 2025 | 23.44 | 23.45 | 23.44 | 23.44 | 23.12 | -0.59% | 547 |
| Feb 5, 2025 | 23.55 | 23.61 | 23.55 | 23.58 | 23.26 | 0.17% | 263 |
| Feb 4, 2025 | 23.50 | 23.54 | 23.50 | 23.54 | 23.22 | 1.00% | 527 |
| Feb 3, 2025 | 23.33 | 23.33 | 23.31 | 23.31 | 22.99 | -0.25% | 376 |
| Jan 31, 2025 | 23.61 | 23.66 | 23.36 | 23.36 | 23.05 | -1.26% | 624 |
| Jan 30, 2025 | 23.62 | 23.66 | 23.62 | 23.66 | 23.34 | 0.75% | 831 |
| Jan 29, 2025 | 23.55 | 23.63 | 23.49 | 23.49 | 23.17 | -0.26% | 2,147 |
| Jan 28, 2025 | 23.50 | 23.55 | 23.50 | 23.55 | 23.23 | -0.57% | 1,356 |
| Jan 27, 2025 | 23.68 | 23.73 | 23.66 | 23.68 | 23.36 | -0.08% | 1,693 |
| Jan 24, 2025 | 23.68 | 23.70 | 23.68 | 23.70 | 23.38 | 0.19% | 1,890 |
| Jan 23, 2025 | 23.66 | 23.66 | 23.65 | 23.65 | 23.34 | 0.16% | 356 |
| Jan 22, 2025 | 23.73 | 23.81 | 23.62 | 23.62 | 23.30 | -1.13% | 1,043 |
| Jan 21, 2025 | 23.97 | 23.97 | 23.80 | 23.89 | 23.56 | 0.66% | 5,285 |
| Jan 17, 2025 | 23.85 | 23.85 | 23.73 | 23.73 | 23.41 | 0.10% | 1,852 |