Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
22.67
+0.28 (1.27%)
May 12, 2025, 4:00 PM - Market closed
VRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.38 | 22.67 | 22.38 | 22.67 | 22.67 | 1.29% | 1,162 |
| May 9, 2025 | 22.36 | 22.41 | 22.36 | 22.39 | 22.39 | 0.66% | 815 |
| May 8, 2025 | 22.07 | 22.24 | 22.07 | 22.24 | 22.24 | 1.11% | 1,688 |
| May 7, 2025 | 21.97 | 21.99 | 21.97 | 21.99 | 21.99 | 0.11% | 327 |
| May 6, 2025 | 21.95 | 22.06 | 21.90 | 21.97 | 21.97 | 0.25% | 1,573 |
| May 5, 2025 | 22.05 | 22.05 | 21.92 | 21.92 | 21.92 | -1.31% | 120 |
| May 2, 2025 | 22.16 | 22.21 | 22.02 | 22.21 | 22.21 | 0.91% | 3,087 |
| May 1, 2025 | 21.83 | 22.03 | 21.83 | 22.01 | 22.01 | 0.63% | 2,330 |
| Apr 30, 2025 | 21.68 | 21.87 | 21.68 | 21.87 | 21.87 | -0.69% | 1,659 |
| Apr 29, 2025 | 21.95 | 22.02 | 21.95 | 22.02 | 22.02 | -0.33% | 814 |
| Apr 28, 2025 | 21.96 | 22.09 | 21.96 | 22.09 | 22.09 | 0.74% | 288 |
| Apr 25, 2025 | 21.82 | 21.93 | 21.82 | 21.93 | 21.93 | -0.29% | 12,965 |
| Apr 24, 2025 | 21.89 | 22.02 | 21.89 | 21.99 | 21.99 | 0.92% | 1,482 |
| Apr 23, 2025 | 21.89 | 21.89 | 21.75 | 21.79 | 21.79 | -0.31% | 1,757 |
| Apr 22, 2025 | 21.52 | 21.86 | 21.52 | 21.86 | 21.86 | 2.42% | 1,507 |
| Apr 21, 2025 | 21.24 | 21.34 | 21.24 | 21.34 | 21.34 | -1.82% | 2,251 |
| Apr 17, 2025 | 21.86 | 21.86 | 21.74 | 21.74 | 21.74 | 1.98% | 266 |
| Apr 16, 2025 | 21.58 | 21.58 | 21.32 | 21.32 | 21.32 | 0.70% | 1,374 |
| Apr 15, 2025 | 21.09 | 21.38 | 21.09 | 21.17 | 21.17 | 0.04% | 15,411 |
| Apr 14, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.27% | 153 |
| Apr 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2.31% | 127 |
| Apr 10, 2025 | 20.75 | 20.75 | 20.42 | 20.42 | 20.42 | -4.37% | 2,742 |
| Apr 9, 2025 | 19.70 | 21.51 | 19.65 | 21.36 | 21.36 | 7.31% | 6,840 |
| Apr 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.83% | 595 |
| Apr 7, 2025 | 19.94 | 20.63 | 19.94 | 20.48 | 20.48 | -2.32% | 2,605 |
| Apr 4, 2025 | 21.13 | 21.27 | 20.96 | 20.97 | 20.97 | -6.98% | 2,358 |
| Apr 3, 2025 | 23.04 | 23.04 | 22.54 | 22.54 | 22.54 | -4.55% | 890 |
| Apr 2, 2025 | 23.55 | 23.61 | 23.55 | 23.61 | 23.61 | 0.19% | 1,213 |
| Apr 1, 2025 | 23.33 | 23.57 | 23.32 | 23.57 | 23.57 | 0.34% | 1,021 |
| Mar 31, 2025 | 23.40 | 23.49 | 23.38 | 23.49 | 23.49 | 0.79% | 834 |
| Mar 28, 2025 | 23.16 | 23.32 | 23.16 | 23.31 | 23.31 | -0.40% | 2,827 |
| Mar 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.18% | 326 |
| Mar 26, 2025 | 23.56 | 23.56 | 23.44 | 23.44 | 23.44 | 0.47% | 886 |
| Mar 25, 2025 | 23.46 | 23.46 | 23.33 | 23.33 | 23.33 | -0.47% | 1,005 |
| Mar 24, 2025 | 23.45 | 23.45 | 23.37 | 23.44 | 23.44 | 1.42% | 7,329 |
| Mar 21, 2025 | 23.22 | 23.22 | 23.09 | 23.11 | 23.11 | -1.24% | 1,162 |
| Mar 20, 2025 | 23.46 | 23.46 | 23.39 | 23.40 | 23.40 | -1.88% | 1,663 |
| Mar 19, 2025 | 23.58 | 23.85 | 23.58 | 23.85 | 23.53 | 1.27% | 324 |
| Mar 18, 2025 | 23.48 | 23.55 | 23.48 | 23.55 | 23.23 | -0.03% | 477 |
| Mar 17, 2025 | 23.50 | 23.64 | 23.50 | 23.56 | 23.24 | 1.48% | 1,777 |
| Mar 14, 2025 | 23.04 | 23.21 | 23.04 | 23.21 | 22.90 | 2.17% | 186 |
| Mar 13, 2025 | 23.01 | 23.01 | 22.72 | 22.72 | 22.41 | -1.35% | 605 |
| Mar 12, 2025 | 22.88 | 23.03 | 22.88 | 23.03 | 22.72 | 0.13% | 1,384 |
| Mar 11, 2025 | 22.87 | 23.00 | 22.80 | 23.00 | 22.69 | -0.03% | 6,948 |
| Mar 10, 2025 | 23.03 | 23.19 | 22.94 | 23.01 | 22.70 | -0.42% | 1,737 |
| Mar 7, 2025 | 23.03 | 23.17 | 23.03 | 23.10 | 22.79 | 1.09% | 3,046 |
| Mar 6, 2025 | 22.84 | 22.90 | 22.73 | 22.85 | 22.54 | -0.68% | 2,951 |
| Mar 5, 2025 | 22.89 | 23.02 | 22.89 | 23.01 | 22.70 | 0.24% | 924 |
| Mar 4, 2025 | 22.96 | 23.04 | 22.92 | 22.95 | 22.64 | -1.18% | 3,658 |
| Mar 3, 2025 | 23.72 | 23.72 | 23.23 | 23.23 | 22.91 | -1.50% | 884 |