Skip to main content
Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
23.01
-0.04 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed

VRAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202522.9222.9322.8922.9322.750.83%737
Jun 2, 202522.6422.7422.6422.7422.570.75%693
May 30, 202522.5922.5922.5422.5722.40-0.42%2,735
May 29, 202522.6722.6722.6722.6722.490.55%14,294
May 28, 202522.6222.6222.5222.5422.37-0.77%1,113
May 27, 202522.7422.7622.7222.7222.541.50%852
May 23, 202522.3522.3822.2922.3822.210.07%2,023
May 22, 202522.1722.4022.1722.3622.19-0.34%3,743
May 21, 202522.6222.6622.4422.4422.27-1.88%2,083
May 20, 202522.9122.9422.8022.8722.70-0.31%2,741
May 19, 202522.7822.9422.7822.9422.76-0.12%5,224
May 16, 202522.8622.9722.7922.9722.790.71%713
May 15, 202522.7322.8122.7322.8122.630.25%675
May 14, 202522.7422.7522.7422.7522.58-0.79%584
May 13, 202522.7122.9422.7122.9322.761.13%1,822
May 12, 202522.3822.6722.3822.6722.501.29%1,162
May 9, 202522.3622.4122.3622.3922.210.66%815
May 8, 202522.0722.2422.0722.2422.071.11%1,688
May 7, 202521.9721.9921.9721.9921.830.11%327
May 6, 202521.9522.0621.9021.9721.800.25%1,573
May 5, 202522.0522.0521.9221.9221.75-1.31%120
May 2, 202522.1622.2122.0222.2122.040.91%3,087
May 1, 202521.8322.0321.8322.0121.840.63%2,330
Apr 30, 202521.6821.8721.6821.8721.70-0.69%1,659
Apr 29, 202521.9522.0221.9522.0221.85-0.33%814
Apr 28, 202521.9622.0921.9622.0921.920.74%288
Apr 25, 202521.8221.9321.8221.9321.76-0.29%12,965
Apr 24, 202521.8922.0221.8921.9921.820.92%1,482
Apr 23, 202521.8921.8921.7521.7921.63-0.31%1,757
Apr 22, 202521.5221.8621.5221.8621.692.42%1,507
Apr 21, 202521.2421.3421.2421.3421.18-1.82%2,251
Apr 17, 202521.8621.8621.7421.7421.571.98%266
Apr 16, 202521.5821.5821.3221.3221.150.70%1,374