Virtus Real Asset Income ETF (VRAI) Historical Stock Data
22.73 ↑0.03 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRAI is down -0.01% a day on average. There have been 17 days where Virtus Real Asset Income ETF closed green and 13 days where VRAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 22.69 | 22.73 | ↑$0.04 (0.17%) | 22.69 | 22.82 | 6.71K |
| 2024-12-24 | 22.62 | 22.70 | ↑$0.08 (0.37%) | 22.62 | 22.70 | 377 |
| 2024-12-23 | 22.47 | 22.61 | ↑$0.14 (0.60%) | 22.47 | 22.61 | 3.43K |
| 2024-12-20 | 22.50 | 22.48 | ↓$0.02 (-0.10%) | 22.44 | 22.50 | 7.80K |
| 2024-12-19 | 22.97 | 22.91 | ↓$0.06 (-0.27%) | 22.91 | 22.97 | 864 |
| 2024-12-18 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 181 |
| 2024-12-17 | 23.83 | 23.83 | ↓$0.00 (-0.02%) | 23.83 | 23.83 | 4.36K |
| 2024-12-16 | 23.95 | 23.95 | ↑$0.00 (0.00%) | 23.95 | 23.95 | 228 |
| 2024-12-13 | 24.26 | 24.22 | ↓$0.03 (-0.14%) | 24.22 | 24.26 | 177 |
| 2024-12-12 | 24.37 | 24.32 | ↓$0.05 (-0.20%) | 24.32 | 24.37 | 811 |
| 2024-12-11 | 24.49 | 24.51 | ↑$0.02 (0.07%) | 24.49 | 24.54 | 650 |
| 2024-12-10 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.43 | 24.43 | 51 |
| 2024-12-09 | 24.54 | 24.58 | ↑$0.04 (0.14%) | 24.54 | 24.74 | 1.62K |
| 2024-12-06 | 24.37 | 24.36 | ↓$0.01 (-0.06%) | 24.36 | 24.39 | 630 |
| 2024-12-05 | 24.63 | 24.64 | ↑$0.01 (0.05%) | 24.59 | 24.64 | 1.17K |
| 2024-12-04 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.64 | 24.64 | 119 |
| 2024-12-03 | 24.97 | 24.85 | ↓$0.12 (-0.49%) | 24.84 | 24.97 | 2.61K |
| 2024-12-02 | 24.93 | 24.86 | ↓$0.07 (-0.27%) | 24.81 | 24.93 | 1.24K |
| 2024-11-29 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.96 | 25.00 | 313 |
| 2024-11-27 | 25.08 | 24.91 | ↓$0.17 (-0.69%) | 24.91 | 25.08 | 1.09K |
| 2024-11-26 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.85 | 399 |
| 2024-11-25 | 24.81 | 24.81 | ↑$0.00 (0.01%) | 24.81 | 24.81 | 435 |
| 2024-11-22 | 24.78 | 24.88 | ↑$0.10 (0.40%) | 24.78 | 24.96 | 1.62K |
| 2024-11-21 | 24.67 | 24.64 | ↓$0.03 (-0.13%) | 24.64 | 24.67 | 559 |
| 2024-11-20 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.49 | 3.23K |
| 2024-11-19 | 24.26 | 24.46 | ↑$0.20 (0.81%) | 24.26 | 24.47 | 3.30K |
| 2024-11-18 | 24.39 | 24.39 | ↑$0.00 (0.00%) | 24.39 | 24.39 | 9 |
| 2024-11-15 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 24.10 | 24.10 | 19 |
| 2024-11-14 | 24.15 | 24.11 | ↓$0.04 (-0.16%) | 24.11 | 24.15 | 182 |
| 2024-11-13 | 24.07 | 24.02 | ↓$0.05 (-0.20%) | 24.02 | 24.07 | 300 |
Create an account or log in to view more rows.
$VRAI holy fuck
$VRAI up we go
$VRAI cup and handle!
$VRAI buy SHARES
$VRAI I hope I never have to work for anyone again after this
$VRAI Looking for this cup to breakout.
$VRAI why is there no volume? Is that suspicious?
$VRAI lets go!!
$VRAI I bought the dip
$VRAI choo choo