Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
23.73
-0.20 (-0.84%)
Sep 8, 2025, 4:00 PM - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.73 | 23.75 | 23.71 | 23.75 | - | -0.76% | 956 |
| Sep 5, 2025 | 23.88 | 23.93 | 23.88 | 23.93 | 23.93 | -0.39% | 2,213 |
| Sep 4, 2025 | 24.00 | 24.02 | 23.99 | 24.02 | 24.02 | 0.91% | 2,157 |
| Sep 3, 2025 | 23.82 | 23.82 | 23.81 | 23.81 | 23.81 | -0.74% | 554 |
| Sep 2, 2025 | 23.98 | 23.98 | 23.87 | 23.98 | 23.98 | -0.46% | 1,610 |
| Aug 29, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.20% | 85 |
| Aug 28, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 0.25% | 1,233 |
| Aug 27, 2025 | 23.72 | 23.98 | 23.72 | 23.98 | 23.98 | 1.06% | 530 |
| Aug 26, 2025 | 23.69 | 23.73 | 23.69 | 23.73 | 23.73 | -0.49% | 359 |
| Aug 25, 2025 | 23.84 | 23.87 | 23.78 | 23.85 | 23.85 | -0.04% | 1,532 |
| Aug 22, 2025 | 23.31 | 23.88 | 23.31 | 23.86 | 23.86 | 2.49% | 12,491 |
| Aug 21, 2025 | 23.20 | 23.28 | 23.20 | 23.28 | 23.28 | -0.09% | 957 |
| Aug 20, 2025 | 23.35 | 23.35 | 23.30 | 23.30 | 23.30 | 0.18% | 994 |
| Aug 19, 2025 | 23.28 | 23.28 | 23.13 | 23.26 | 23.26 | 0.68% | 5,693 |
| Aug 18, 2025 | 23.21 | 23.22 | 23.10 | 23.10 | 23.10 | -0.59% | 1,338 |
| Aug 15, 2025 | 23.30 | 23.33 | 23.22 | 23.24 | 23.24 | -0.21% | 10,032 |
| Aug 14, 2025 | 23.25 | 23.29 | 23.20 | 23.29 | 23.29 | -0.53% | 324 |
| Aug 13, 2025 | 23.13 | 23.41 | 23.13 | 23.41 | 23.41 | 1.03% | 1,234 |
| Aug 12, 2025 | 23.08 | 23.17 | 23.06 | 23.17 | 23.17 | 0.88% | 315 |
| Aug 11, 2025 | 23.07 | 23.07 | 22.94 | 22.97 | 22.97 | -0.61% | 930 |
| Aug 8, 2025 | 23.18 | 23.18 | 23.11 | 23.11 | 23.11 | -0.24% | 591 |
| Aug 7, 2025 | 23.16 | 23.29 | 23.16 | 23.17 | 23.17 | -0.17% | 3,791 |
| Aug 6, 2025 | 23.42 | 23.42 | 23.21 | 23.21 | 23.21 | -0.17% | 252 |
| Aug 5, 2025 | 23.09 | 23.24 | 23.09 | 23.24 | 23.24 | 0.50% | 1,052 |
| Aug 4, 2025 | 23.04 | 23.13 | 23.04 | 23.13 | 23.13 | 0.79% | 1,065 |
| Aug 1, 2025 | 22.99 | 23.00 | 22.91 | 22.95 | 22.95 | -1.03% | 1,266 |
| Jul 31, 2025 | 23.17 | 23.19 | 23.16 | 23.19 | 23.19 | -0.64% | 2,397 |
| Jul 30, 2025 | 23.58 | 23.59 | 23.21 | 23.34 | 23.34 | -0.99% | 3,080 |
| Jul 29, 2025 | 23.40 | 23.57 | 23.39 | 23.57 | 23.57 | 0.73% | 4,624 |
| Jul 28, 2025 | 23.48 | 23.54 | 23.40 | 23.40 | 23.40 | -0.35% | 6,806 |
| 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 |