Skip to main content
Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
23.85
-0.16 (-0.68%)
Oct 31, 2024, 3:50 PM EDT - Market closed

VRAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.1324.1323.8523.8523.85-0.67%1,326
Oct 30, 202424.0524.0923.9724.0124.01-1,700
Oct 29, 202424.0424.0824.0124.0124.01-0.12%935
Oct 28, 202424.1324.1324.0424.0424.04-0.74%524
Oct 25, 202424.5624.5624.2224.2224.22-0.57%1,400
Oct 24, 202424.3524.3624.2224.3624.360.37%6,187
Oct 23, 202424.3524.3524.2724.2724.27-0.33%302
Oct 22, 202424.2924.3624.2924.3524.35-0.08%809
Oct 21, 202424.3724.4624.3624.3724.37-0.93%613
Oct 18, 202424.6324.6324.4524.6024.600.37%1,938
Oct 17, 202424.5124.5124.5124.5124.51-0.45%100
Oct 16, 202424.6724.6724.6224.6224.621.07%200
Oct 15, 202424.4324.4324.3624.3624.36-0.85%200
Oct 14, 202424.4924.5924.4924.5724.570.08%1,424
Oct 11, 202424.5524.5524.5524.5524.550.29%100
Oct 10, 202424.4824.4824.3824.4824.480.25%5,200
Oct 9, 202424.4224.4224.4224.4224.420.04%100
Oct 8, 202424.3624.4124.3624.4124.41-0.97%500
Oct 7, 202424.6524.6524.6524.6524.65-0.40%100
Oct 4, 202424.6824.7824.6824.7524.750.61%600
Oct 3, 202424.6124.6124.6024.6024.60-0.12%303
Oct 2, 202424.6324.6324.6324.6324.63-0.32%100
Oct 1, 202424.7524.7524.7124.7124.710.65%217
Sep 30, 202424.5824.5824.5524.5524.550.08%604
Sep 27, 202424.5224.5324.5224.5324.531.15%227
Sep 26, 202424.5524.5524.2124.2524.25-0.70%4,100
Sep 25, 202424.6924.6924.4024.4224.42-1.05%4,100
Sep 24, 202424.7224.7824.6824.6824.680.73%600
Sep 23, 202424.5024.5024.5024.5024.500.66%226
Sep 20, 202424.4124.4124.3424.3424.34-1.58%416
Sep 19, 202424.7024.7724.6024.7324.480.49%2,139
Sep 18, 202424.6324.6824.5324.6124.360.12%1,849
Sep 17, 202424.6624.7524.5824.5824.33-0.28%2,000
Sep 16, 202424.6524.6524.6524.6524.400.74%100
Sep 13, 202424.3724.4724.3724.4724.231.20%700
Sep 12, 202424.2324.2324.1824.1823.930.92%200
Sep 11, 202423.9623.9623.9623.9623.720.13%100
Sep 10, 202423.8723.9323.8723.9323.69-0.21%325
Sep 9, 202424.0724.0723.9823.9823.740.08%200
Sep 6, 202424.1624.1623.9623.9623.72-0.87%200
Sep 5, 202424.3524.3524.1724.1723.92-0.17%929
Sep 4, 202424.2924.2924.2124.2123.97-0.12%523
Sep 3, 202424.4024.4024.2424.2423.99-1.42%1,100
Aug 30, 202424.4324.5924.4324.5924.340.65%500
Aug 29, 202424.5324.5324.2524.4324.18-0.33%4,316
Aug 28, 202424.5624.5624.5124.5124.26-0.53%349
Aug 27, 202424.6524.6924.6424.6424.39-0.44%1,200
Aug 26, 202424.8224.8524.7524.7524.500.81%1,313
Aug 23, 202424.5024.6024.5024.5524.301.32%1,600
Aug 22, 202424.3524.3524.2324.2323.98-0.45%128
Aug 21, 202424.2524.3424.2524.3424.090.58%316
Aug 20, 202424.2224.2424.0724.2023.96-0.94%3,104
Aug 19, 202424.1424.4924.1424.4324.181.20%689
Aug 16, 202424.1724.1724.1424.1423.900.46%548
Aug 15, 202424.1224.1224.0324.0323.780.38%464
Aug 14, 202423.9423.9423.9423.9423.700.59%202
Aug 13, 202423.7823.8223.6323.8023.560.34%1,521
Aug 12, 202423.7223.7223.7223.7223.48-85
Aug 9, 202423.7723.7723.7223.7223.48-253
Aug 8, 202423.7223.7223.7223.7223.481.11%10
Aug 7, 202423.8023.8023.4623.4623.230.47%756
Aug 6, 202423.5023.5023.3523.3523.111.30%465
Aug 5, 202423.1223.3023.0523.0522.82-3.03%804
Aug 2, 202423.7023.7723.7023.7723.53-1.08%286
Aug 1, 202424.0724.1424.0224.0323.79-0.87%726
Jul 31, 202424.3524.3924.2424.2424.000.25%1,295
Jul 30, 202423.9224.1823.9224.1823.930.79%1,617
Jul 29, 202424.0724.0723.9923.9923.75-0.29%431
Jul 26, 202424.0724.1324.0624.0623.820.80%654
Jul 25, 202423.8523.8723.8523.8723.63-0.04%372
Jul 24, 202423.8823.8823.8823.8823.64-0.87%90
Jul 23, 202424.0924.0924.0924.0923.85-0.58%112
Jul 22, 202424.1424.2324.0424.2323.990.41%1,676
Jul 19, 202424.2724.2724.1324.1323.89-0.25%1,585
Jul 18, 202424.5424.5424.1924.1923.95-1.02%932
Jul 17, 202424.5124.5124.4424.4424.200.33%189
Jul 16, 202424.1724.3624.1724.3624.111.29%1,273
Jul 15, 202423.9524.0523.9524.0523.810.29%2,177
Jul 12, 202423.9823.9823.9823.9823.740.93%247
Jul 11, 202423.3623.7623.3623.7623.521.93%767
Jul 10, 202423.2323.3123.2223.3123.070.78%993
Jul 9, 202423.0523.2323.0523.1322.89-0.13%614
Jul 8, 202423.1223.1623.1123.1622.93-0.13%1,080
Jul 5, 202423.1923.1923.1923.1922.96-0.34%261
Jul 3, 202423.2723.2723.2723.2723.030.95%11
Jul 2, 202423.0123.0523.0123.0522.820.35%332
Jul 1, 202422.9723.0922.9722.9722.73-0.35%1,259
Jun 28, 202423.0523.0923.0523.0522.820.09%1,742
Jun 27, 202422.9523.0322.9323.0322.790.79%639
Jun 26, 202422.8822.9322.8222.8522.62-0.31%4,784
Jun 25, 202422.9222.9222.8922.9222.68-1.16%1,096
Jun 24, 202423.2123.2123.1923.1922.961.58%202
Jun 21, 202422.9322.9322.8322.8322.60-3,099
Jun 20, 202422.8522.8722.7522.8322.60-1.21%2,320
Jun 18, 202423.1423.1423.1123.1122.480.74%317
Jun 17, 202422.9322.9422.8122.9422.31-0.17%355
Jun 14, 202422.9722.9822.9722.9822.35-0.73%584
Jun 13, 202423.1323.1523.1323.1522.52-0.90%1,466
Jun 12, 202423.3623.3623.3623.3622.720.13%59
Jun 11, 202423.3123.3323.1523.3322.69-0.34%1,696