Skip to main content
Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
23.20
-0.21 (-0.89%)
Aug 14, 2025, 11:30 AM - Market open

VRAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202523.2523.2523.2523.20--0.89%154
Aug 13, 202523.1323.4123.1323.4123.411.03%1,234
Aug 12, 202523.0823.1723.0623.1723.170.88%315
Aug 11, 202523.0723.0722.9422.9722.97-0.61%930
Aug 8, 202523.1823.1823.1123.1123.11-0.24%591
Aug 7, 202523.1623.2923.1623.1723.17-0.17%3,791
Aug 6, 202523.4223.4223.2123.2123.21-0.17%252
Aug 5, 202523.0923.2423.0923.2423.240.50%1,052
Aug 4, 202523.0423.1323.0423.1323.130.79%1,065
Aug 1, 202522.9923.0022.9122.9522.95-1.03%1,266
Jul 31, 202523.1723.1923.1623.1923.19-0.64%2,397
Jul 30, 202523.5823.5923.2123.3423.34-0.99%3,080
Jul 29, 202523.4023.5723.3923.5723.570.73%4,624
Jul 28, 202523.4823.5423.4023.4023.40-0.35%6,806
Jul 25, 202523.3723.4823.3723.4823.48-0.32%280
Jul 24, 202523.5723.5723.5023.5623.56-0.30%2,733
Jul 23, 202523.6323.6323.6323.6323.630.78%177
Jul 22, 202523.1323.4923.1323.4523.451.41%2,595
Jul 21, 202523.2823.3123.1223.1223.12-0.75%4,852
Jul 18, 202523.2623.3323.2623.3023.300.14%848
Jul 17, 202523.1923.2623.1923.2623.260.25%1,656
Jul 16, 202523.2123.2123.1323.2023.20-0.17%740
Jul 15, 202523.5423.5423.2423.2423.24-1.43%1,160
Jul 14, 202523.4823.5823.4823.5823.58-0.30%596
Jul 11, 202523.6123.7723.6123.6523.65-5,190
Jul 10, 202523.6723.6723.6223.6523.650.40%1,278
Jul 9, 202523.5023.6123.5023.5623.56-0.13%4,473
Jul 8, 202523.6923.6923.5823.5923.590.58%2,070
Jul 7, 202523.5223.6423.2823.4523.45-0.94%1,230
Jul 3, 202523.6323.6723.6323.6723.670.61%2,043
Jul 2, 202523.3423.6023.3423.5323.530.87%2,421
Jul 1, 202523.1623.4423.1423.3323.331.07%1,619
Jun 30, 202523.0723.1122.9823.0823.080.30%3,894
Jun 27, 202523.2423.2422.9823.0123.01-0.17%1,853
Jun 26, 202522.9823.1222.9823.0523.051.14%3,896
Jun 25, 202523.0123.0622.7922.7922.79-1.92%2,883
Jun 24, 202523.2223.2423.1923.2423.24-0.41%857
Jun 23, 202523.5123.5123.3323.3323.33-0.56%19,757
Jun 20, 202523.5823.6223.4123.4623.46-0.67%15,262
Jun 18, 202523.5523.8223.5523.6223.44-0.10%22,945
Jun 17, 202523.7023.7023.6423.6423.460.24%797
Jun 16, 202523.5923.5923.5923.5923.410.07%87
Jun 13, 202523.5023.5723.5023.5723.390.42%380
Jun 12, 202523.3923.4723.3923.4723.290.44%911
Jun 11, 202523.3123.3723.3123.3723.190.47%163
Jun 10, 202523.1923.2623.1923.2623.081.12%1,245
Jun 9, 202523.0323.1723.0023.0022.830.38%3,632
Jun 6, 202522.8822.9522.8822.9222.741.11%978
Jun 5, 202522.7122.8122.6722.6722.49-0.13%1,118
Jun 4, 202523.0123.0122.6922.6922.52-1.02%185