FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.46
0.00 (0.00%)
Aug 14, 2025, 12:50 PM - Market open
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.43 | 75.47 | 75.43 | 75.44 | - | -0.03% | 17,672 |
| Aug 13, 2025 | 75.45 | 75.46 | 75.44 | 75.46 | 75.46 | 0.03% | 150,930 |
| Aug 12, 2025 | 75.43 | 75.44 | 75.41 | 75.44 | 75.44 | 0.03% | 103,366 |
| Aug 11, 2025 | 75.41 | 75.42 | 75.40 | 75.42 | 75.42 | 0.04% | 18,539 |
| Aug 8, 2025 | 75.40 | 75.40 | 75.36 | 75.39 | 75.39 | 0.01% | 87,210 |
| Aug 7, 2025 | 75.38 | 75.39 | 75.34 | 75.38 | 75.38 | 0.03% | 45,198 |
| Aug 6, 2025 | 75.36 | 75.38 | 75.34 | 75.36 | 75.36 | - | 34,268 |
| Aug 5, 2025 | 75.34 | 75.37 | 75.34 | 75.36 | 75.36 | - | 95,790 |
| Aug 4, 2025 | 75.32 | 75.37 | 75.32 | 75.36 | 75.36 | 0.05% | 51,808 |
| Aug 1, 2025 | 75.30 | 75.32 | 75.27 | 75.32 | 75.32 | -0.27% | 24,318 |
| Jul 31, 2025 | 75.52 | 75.54 | 75.51 | 75.53 | 75.24 | 0.01% | 39,658 |
| Jul 30, 2025 | 75.55 | 75.57 | 75.51 | 75.52 | 75.23 | 0.03% | 56,372 |
| Jul 29, 2025 | 75.53 | 75.53 | 75.50 | 75.50 | 75.21 | - | 63,262 |
| Jul 28, 2025 | 75.50 | 75.55 | 75.48 | 75.50 | 75.21 | 0.01% | 67,121 |
| Jul 25, 2025 | 75.49 | 75.50 | 75.46 | 75.49 | 75.20 | 0.05% | 87,402 |
| Jul 24, 2025 | 75.45 | 75.47 | 75.44 | 75.45 | 75.17 | -0.01% | 18,461 |
| Jul 23, 2025 | 75.46 | 75.47 | 75.45 | 75.46 | 75.17 | 0.02% | 25,776 |
| Jul 22, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 75.16 | 0.01% | 184,978 |
| Jul 21, 2025 | 75.46 | 75.46 | 75.42 | 75.44 | 75.15 | 0.04% | 24,535 |
| Jul 18, 2025 | 75.42 | 75.73 | 75.39 | 75.41 | 75.12 | 0.03% | 44,200 |
| Jul 17, 2025 | 75.38 | 75.40 | 75.36 | 75.39 | 75.10 | 0.01% | 407,583 |
| Jul 16, 2025 | 75.36 | 75.38 | 75.34 | 75.38 | 75.09 | 0.03% | 16,093 |
| Jul 15, 2025 | 75.36 | 75.36 | 75.34 | 75.36 | 75.07 | 0.02% | 59,934 |
| Jul 14, 2025 | 75.35 | 75.37 | 75.34 | 75.34 | 75.05 | 0.02% | 43,216 |
| Jul 11, 2025 | 75.32 | 75.33 | 75.30 | 75.33 | 75.04 | 0.03% | 44,178 |
| Jul 10, 2025 | 75.33 | 75.33 | 75.28 | 75.30 | 75.01 | - | 55,803 |
| Jul 9, 2025 | 75.30 | 75.31 | 75.27 | 75.30 | 75.01 | 0.05% | 37,194 |
| Jul 8, 2025 | 75.28 | 75.30 | 75.25 | 75.26 | 74.97 | -0.03% | 54,671 |
| Jul 7, 2025 | 75.31 | 75.35 | 75.16 | 75.28 | 74.99 | 0.03% | 145,200 |
| Jul 3, 2025 | 75.26 | 75.26 | 75.23 | 75.26 | 74.97 | 0.01% | 14,743 |
| Jul 2, 2025 | 75.24 | 75.27 | 75.24 | 75.25 | 74.96 | 0.01% | 69,516 |
| Jul 1, 2025 | 75.21 | 75.25 | 75.21 | 75.24 | 74.95 | -0.36% | 41,051 |
| Jun 30, 2025 | 75.50 | 75.52 | 75.48 | 75.51 | 74.94 | 0.03% | 18,364 |
| Jun 27, 2025 | 75.44 | 75.49 | 75.44 | 75.49 | 74.91 | 0.06% | 25,101 |
| Jun 26, 2025 | 75.44 | 75.48 | 75.44 | 75.44 | 74.87 | -0.01% | 86,741 |
| Jun 25, 2025 | 75.43 | 75.46 | 75.42 | 75.45 | 74.87 | 0.01% | 34,721 |
| Jun 24, 2025 | 75.42 | 75.54 | 75.40 | 75.44 | 74.87 | 0.03% | 91,392 |
| Jun 23, 2025 | 75.38 | 75.43 | 75.38 | 75.42 | 74.84 | 0.03% | 29,787 |
| Jun 20, 2025 | 75.38 | 75.39 | 75.34 | 75.39 | 74.82 | 0.05% | 61,804 |
| Jun 18, 2025 | 75.33 | 75.36 | 75.33 | 75.35 | 74.78 | 0.03% | 46,735 |
| Jun 17, 2025 | 75.31 | 75.33 | 75.31 | 75.33 | 74.76 | 0.05% | 27,304 |
| Jun 16, 2025 | 75.32 | 76.66 | 75.24 | 75.29 | 74.72 | -0.01% | 123,720 |
| Jun 13, 2025 | 75.27 | 75.49 | 75.27 | 75.30 | 74.73 | - | 110,262 |
| Jun 12, 2025 | 75.29 | 75.31 | 75.27 | 75.30 | 74.73 | 0.05% | 55,295 |
| Jun 11, 2025 | 75.27 | 75.29 | 75.25 | 75.26 | 74.69 | 0.03% | 49,907 |
| Jun 10, 2025 | 75.21 | 75.27 | 75.21 | 75.24 | 74.67 | - | 29,235 |
| Jun 9, 2025 | 75.25 | 75.26 | 75.21 | 75.24 | 74.67 | 0.04% | 34,219 |
| Jun 6, 2025 | 75.23 | 75.23 | 75.18 | 75.21 | 74.64 | 0.04% | 85,906 |
| Jun 5, 2025 | 75.19 | 75.24 | 75.09 | 75.18 | 74.61 | -0.07% | 27,402 |
| Jun 4, 2025 | 75.22 | 75.24 | 75.16 | 75.23 | 74.66 | 0.04% | 73,324 |