Skip to main content

Vaneck Inflation Allocation ETF (NY: RAAX )

27.10 +0.17 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.44 23.71 23.32 23.53 34,004 -0.36(-1.51%)
Jun 29, 2022 24.22 24.30 23.80 23.89 37,795 -0.39(-1.61%)
Jun 28, 2022 24.19 24.49 24.14 24.28 45,874 +0.06(+0.24%)
Jun 27, 2022 23.76 24.24 23.76 24.22 60,486 +0.17(+0.71%)
Jun 24, 2022 23.91 24.10 23.18 24.05 89,432 +0.47(+1.97%)
Jun 23, 2022 24.03 24.10 23.41 23.59 67,959 -0.50(-2.09%)
Jun 22, 2022 24.00 24.21 23.77 24.09 115,347 -0.22(-0.90%)
Jun 21, 2022 24.49 24.70 24.30 24.31 120,145 +0.09(+0.35%)
Jun 17, 2022 24.64 24.69 24.05 24.22 257,201 -0.51(-2.08%)
Jun 16, 2022 25.14 25.14 24.52 24.74 205,042 -0.36(-1.44%)
Jun 15, 2022 24.93 25.34 24.81 25.10 190,483 +0.05(+0.19%)
Jun 14, 2022 25.57 25.57 24.72 25.05 267,089 -0.28(-1.09%)
Jun 13, 2022 25.86 25.90 25.03 25.33 161,396 -0.98(-3.72%)
Jun 10, 2022 26.69 26.69 26.03 26.30 188,953 -0.20(-0.75%)
Jun 09, 2022 27.09 27.09 26.36 26.50 72,197 -0.44(-1.62%)
Jun 08, 2022 27.09 27.09 26.81 26.94 170,918 -0.12(-0.46%)
Jun 07, 2022 26.57 27.12 26.57 27.07 140,039 +0.25(+0.92%)
Jun 06, 2022 27.09 27.09 26.65 26.82 65,840 +0.10(+0.36%)
Jun 03, 2022 26.93 26.93 26.56 26.72 53,407 -0.11(-0.42%)
Jun 02, 2022 26.58 26.93 26.43 26.84 395,074 +0.47(+1.77%)
Jun 01, 2022 26.52 26.52 26.10 26.37 89,195 +0.09(+0.33%)
May 31, 2022 26.74 26.74 26.12 26.29 90,980 -0.27(-1.00%)
May 27, 2022 26.40 26.55 26.17 26.55 62,909 +0.37(+1.42%)
May 26, 2022 26.08 26.22 26.01 26.18 60,572 +0.24(+0.92%)
May 25, 2022 25.90 25.97 25.70 25.94 98,133 +0.11(+0.44%)
May 24, 2022 25.66 26.10 25.43 25.83 113,547 +0.09(+0.37%)
May 23, 2022 25.49 25.77 25.38 25.73 100,702 +0.49(+1.96%)
May 20, 2022 25.62 25.62 24.95 25.24 202,066 -0.06(-0.23%)
May 19, 2022 24.95 25.60 24.93 25.30 283,383 +0.27(+1.06%)
May 18, 2022 25.73 25.73 24.91 25.03 46,752 -0.59(-2.30%)
May 17, 2022 25.72 25.72 25.42 25.62 27,262 +0.32(+1.26%)
May 16, 2022 25.02 25.42 25.02 25.30 55,819 +0.32(+1.27%)
May 13, 2022 24.86 25.14 24.85 24.98 36,240 +0.36(+1.47%)
May 12, 2022 24.72 24.72 24.26 24.62 121,471 -0.14(-0.58%)
May 11, 2022 24.89 25.22 24.59 24.76 219,074 +0.17(+0.70%)
May 10, 2022 24.75 25.08 24.35 24.59 180,384 +0.00(+0.00%)
May 09, 2022 25.72 25.72 24.49 24.59 84,933 -1.41(-5.41%)
May 06, 2022 26.22 26.35 25.73 26.00 43,303 -0.16(-0.62%)
May 05, 2022 26.81 26.81 25.83 26.16 137,048 -0.56(-2.10%)
May 04, 2022 26.32 26.72 26.02 26.72 52,022 +0.71(+2.74%)
May 03, 2022 25.67 26.09 25.67 26.01 39,247 +0.35(+1.37%)
May 02, 2022 25.77 25.77 25.47 25.66 68,638 -0.16(-0.63%)
Apr 29, 2022 25.98 26.53 25.81 25.82 40,496 -0.53(-2.02%)
Apr 28, 2022 26.18 26.37 25.76 26.35 85,088 +0.34(+1.32%)
Apr 27, 2022 26.29 26.29 25.76 26.01 74,881 +0.12(+0.48%)
Apr 26, 2022 26.24 26.34 25.83 25.89 44,994 -0.20(-0.77%)
Apr 25, 2022 26.14 26.14 25.38 26.09 79,685 -0.44(-1.65%)
Apr 22, 2022 27.13 27.13 26.35 26.52 38,361 -0.62(-2.28%)
Apr 21, 2022 27.84 27.84 27.09 27.14 41,583 -0.44(-1.59%)
Apr 20, 2022 28.45 28.45 27.39 27.58 43,384 +0.06(+0.21%)
Apr 19, 2022 27.64 27.64 27.38 27.52 110,510 -0.17(-0.62%)
Apr 18, 2022 27.80 27.86 27.61 27.69 104,595 +0.16(+0.59%)
Apr 14, 2022 27.54 27.84 27.32 27.53 455,517 +0.03(+0.10%)
Apr 13, 2022 27.30 27.51 27.12 27.50 57,569 +0.43(+1.58%)
Apr 12, 2022 27.16 27.28 26.97 27.07 67,321 +0.27(+0.99%)
Apr 11, 2022 27.04 27.21 26.66 26.81 78,596 -0.19(-0.70%)
Apr 08, 2022 26.81 27.09 26.76 27.00 47,081 +0.26(+0.98%)
Apr 07, 2022 26.71 26.79 26.49 26.74 52,656 +0.02(+0.06%)
Apr 06, 2022 26.54 26.86 26.53 26.72 243,142 -0.08(-0.31%)
Apr 05, 2022 27.20 27.31 26.79 26.80 72,818 -0.29(-1.06%)
Apr 04, 2022 27.17 27.25 26.90 27.09 92,095 +0.14(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.