Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
23.48
-0.08 (-0.33%)
Jul 25, 2025, 4:00 PM - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 23.37 | 23.48 | 23.37 | 23.48 | 23.48 | -0.32% | 280 |
| Jul 24, 2025 | 23.57 | 23.57 | 23.50 | 23.56 | 23.56 | -0.30% | 2,733 |
| Jul 23, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.78% | 177 |
| Jul 22, 2025 | 23.13 | 23.49 | 23.13 | 23.45 | 23.45 | 1.41% | 2,595 |
| Jul 21, 2025 | 23.28 | 23.31 | 23.12 | 23.12 | 23.12 | -0.75% | 4,852 |
| Jul 18, 2025 | 23.26 | 23.33 | 23.26 | 23.30 | 23.30 | 0.14% | 848 |
| Jul 17, 2025 | 23.19 | 23.26 | 23.19 | 23.26 | 23.26 | 0.25% | 1,656 |
| Jul 16, 2025 | 23.21 | 23.21 | 23.13 | 23.20 | 23.20 | -0.17% | 740 |
| Jul 15, 2025 | 23.54 | 23.54 | 23.24 | 23.24 | 23.24 | -1.43% | 1,160 |
| Jul 14, 2025 | 23.48 | 23.58 | 23.48 | 23.58 | 23.58 | -0.30% | 596 |
| Jul 11, 2025 | 23.61 | 23.77 | 23.61 | 23.65 | 23.65 | - | 5,190 |
| Jul 10, 2025 | 23.67 | 23.67 | 23.62 | 23.65 | 23.65 | 0.40% | 1,278 |
| Jul 9, 2025 | 23.50 | 23.61 | 23.50 | 23.56 | 23.56 | -0.13% | 4,473 |
| Jul 8, 2025 | 23.69 | 23.69 | 23.58 | 23.59 | 23.59 | 0.58% | 2,070 |
| Jul 7, 2025 | 23.52 | 23.64 | 23.28 | 23.45 | 23.45 | -0.94% | 1,230 |
| Jul 3, 2025 | 23.63 | 23.67 | 23.63 | 23.67 | 23.67 | 0.61% | 2,043 |
| Jul 2, 2025 | 23.34 | 23.60 | 23.34 | 23.53 | 23.53 | 0.87% | 2,421 |
| Jul 1, 2025 | 23.16 | 23.44 | 23.14 | 23.33 | 23.33 | 1.07% | 1,619 |
| Jun 30, 2025 | 23.07 | 23.11 | 22.98 | 23.08 | 23.08 | 0.30% | 3,894 |
| Jun 27, 2025 | 23.24 | 23.24 | 22.98 | 23.01 | 23.01 | -0.17% | 1,853 |
| Jun 26, 2025 | 22.98 | 23.12 | 22.98 | 23.05 | 23.05 | 1.14% | 3,896 |
| Jun 25, 2025 | 23.01 | 23.06 | 22.79 | 22.79 | 22.79 | -1.92% | 2,883 |
| Jun 24, 2025 | 23.22 | 23.24 | 23.19 | 23.24 | 23.24 | -0.41% | 857 |
| Jun 23, 2025 | 23.51 | 23.51 | 23.33 | 23.33 | 23.33 | -0.56% | 19,757 |
| Jun 20, 2025 | 23.58 | 23.62 | 23.41 | 23.46 | 23.46 | -0.67% | 15,262 |
| Jun 18, 2025 | 23.55 | 23.82 | 23.55 | 23.62 | 23.44 | -0.10% | 22,945 |
| Jun 17, 2025 | 23.70 | 23.70 | 23.64 | 23.64 | 23.46 | 0.24% | 797 |
| Jun 16, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.41 | 0.07% | 87 |
| Jun 13, 2025 | 23.50 | 23.57 | 23.50 | 23.57 | 23.39 | 0.42% | 380 |
| Jun 12, 2025 | 23.39 | 23.47 | 23.39 | 23.47 | 23.29 | 0.44% | 911 |
| Jun 11, 2025 | 23.31 | 23.37 | 23.31 | 23.37 | 23.19 | 0.47% | 163 |
| Jun 10, 2025 | 23.19 | 23.26 | 23.19 | 23.26 | 23.08 | 1.12% | 1,245 |
| Jun 9, 2025 | 23.03 | 23.17 | 23.00 | 23.00 | 22.83 | 0.38% | 3,632 |
| Jun 6, 2025 | 22.88 | 22.95 | 22.88 | 22.92 | 22.74 | 1.11% | 978 |
| Jun 5, 2025 | 22.71 | 22.81 | 22.67 | 22.67 | 22.49 | -0.13% | 1,118 |
| Jun 4, 2025 | 23.01 | 23.01 | 22.69 | 22.69 | 22.52 | -1.02% | 185 |
| Jun 3, 2025 | 22.92 | 22.93 | 22.89 | 22.93 | 22.75 | 0.83% | 737 |
| Jun 2, 2025 | 22.64 | 22.74 | 22.64 | 22.74 | 22.57 | 0.75% | 693 |
| May 30, 2025 | 22.59 | 22.59 | 22.54 | 22.57 | 22.40 | -0.42% | 2,735 |
| May 29, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.49 | 0.55% | 14,294 |
| May 28, 2025 | 22.62 | 22.62 | 22.52 | 22.54 | 22.37 | -0.77% | 1,113 |
| May 27, 2025 | 22.74 | 22.76 | 22.72 | 22.72 | 22.54 | 1.50% | 852 |
| May 23, 2025 | 22.35 | 22.38 | 22.29 | 22.38 | 22.21 | 0.07% | 2,023 |
| May 22, 2025 | 22.17 | 22.40 | 22.17 | 22.36 | 22.19 | -0.34% | 3,743 |
| May 21, 2025 | 22.62 | 22.66 | 22.44 | 22.44 | 22.27 | -1.88% | 2,083 |
| May 20, 2025 | 22.91 | 22.94 | 22.80 | 22.87 | 22.70 | -0.31% | 2,741 |
| May 19, 2025 | 22.78 | 22.94 | 22.78 | 22.94 | 22.76 | -0.12% | 5,224 |
| May 16, 2025 | 22.86 | 22.97 | 22.79 | 22.97 | 22.79 | 0.71% | 713 |
| May 15, 2025 | 22.73 | 22.81 | 22.73 | 22.81 | 22.63 | 0.25% | 675 |
| May 14, 2025 | 22.74 | 22.75 | 22.74 | 22.75 | 22.58 | -0.79% | 584 |