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 (%)
Sep 29, 2023 24.72 24.73 24.39 24.44 6,598 -0.21(-0.86%)
Sep 28, 2023 24.76 24.79 24.65 24.66 14,224 +0.02(+0.08%)
Sep 27, 2023 24.81 24.82 24.60 24.64 15,372 -0.04(-0.16%)
Sep 26, 2023 24.79 24.82 24.62 24.68 12,926 -0.27(-1.08%)
Sep 25, 2023 25.15 24.95 24.88 24.95 19,220 -0.01(-0.04%)
Sep 22, 2023 25.28 25.28 24.87 24.96 33,398 -0.07(-0.27%)
Sep 21, 2023 25.11 25.14 24.87 25.02 31,054 -0.26(-1.03%)
Sep 20, 2023 25.46 25.54 25.28 25.28 21,126 -0.08(-0.30%)
Sep 19, 2023 25.52 25.52 25.27 25.36 17,662 -0.09(-0.34%)
Sep 18, 2023 25.49 25.50 25.35 25.45 15,410 +0.10(+0.38%)
Sep 15, 2023 25.49 25.54 25.30 25.35 15,373 -0.04(-0.15%)
Sep 14, 2023 25.28 25.51 25.28 25.39 17,161 +0.18(+0.73%)
Sep 13, 2023 25.28 25.28 25.10 25.21 15,211 -0.08(-0.31%)
Sep 12, 2023 25.19 25.28 25.18 25.28 26,813 +0.10(+0.38%)
Sep 11, 2023 25.34 25.38 25.12 25.19 16,890 +0.08(+0.31%)
Sep 08, 2023 25.11 25.15 25.03 25.11 10,584 +0.13(+0.50%)
Sep 07, 2023 25.04 25.10 24.94 24.99 12,362 -0.01(-0.04%)
Sep 06, 2023 24.98 25.15 24.93 24.99 9,872 -0.12(-0.46%)
Sep 05, 2023 25.19 25.28 25.09 25.11 12,510 -0.21(-0.84%)
Sep 01, 2023 25.16 25.34 25.16 25.32 10,776 +0.26(+1.04%)
Aug 31, 2023 25.21 25.21 25.04 25.06 13,686 -0.03(-0.12%)
Aug 30, 2023 25.12 25.29 25.06 25.09 32,818 -0.08(-0.31%)
Aug 29, 2023 24.99 25.17 24.92 25.17 49,443 +0.23(+0.93%)
Aug 28, 2023 24.84 24.95 24.77 24.94 27,403 +0.14(+0.54%)
Aug 25, 2023 24.79 24.82 24.57 24.80 16,645 +0.19(+0.78%)
Aug 24, 2023 24.61 24.76 24.58 24.61 23,049 -0.10(-0.39%)
Aug 23, 2023 24.62 24.73 24.50 24.71 22,467 +0.16(+0.67%)
Aug 22, 2023 25.09 25.09 24.47 24.54 52,067 -0.03(-0.12%)
Aug 21, 2023 24.60 24.60 24.43 24.57 13,282 -0.03(-0.12%)
Aug 18, 2023 24.51 24.67 24.44 24.60 22,117 +0.07(+0.28%)
Aug 17, 2023 24.55 24.71 24.46 24.53 8,510 +0.06(+0.24%)
Aug 16, 2023 24.58 24.75 24.39 24.47 28,972 -0.21(-0.85%)
Aug 15, 2023 24.85 24.85 24.62 24.68 12,518 -0.32(-1.29%)
Aug 14, 2023 25.18 25.18 24.90 25.00 8,437 -0.08(-0.33%)
Aug 11, 2023 25.04 25.16 24.99 25.09 25,798 +0.10(+0.41%)
Aug 10, 2023 25.12 25.26 24.93 24.99 30,805 -0.16(-0.65%)
Aug 09, 2023 25.19 25.20 25.06 25.15 33,116 +0.09(+0.35%)
Aug 08, 2023 25.04 25.06 24.73 25.06 15,168 +0.00(+0.01%)
Aug 07, 2023 25.03 25.09 24.97 25.06 11,988 +0.03(+0.11%)
Aug 04, 2023 25.04 25.26 25.00 25.03 7,232 +0.05(+0.19%)
Aug 03, 2023 25.43 25.43 24.92 24.99 5,073 -0.07(-0.27%)
Aug 02, 2023 25.30 25.30 24.91 25.05 25,544 -0.21(-0.84%)
Aug 01, 2023 25.25 25.37 25.20 25.26 20,232 -0.31(-1.21%)
Jul 31, 2023 25.39 25.57 25.39 25.57 5,599 +0.31(+1.22%)
Jul 28, 2023 25.26 25.37 25.20 25.26 7,415 +0.05(+0.19%)
Jul 27, 2023 25.48 25.48 25.20 25.22 11,763 -0.29(-1.14%)
Jul 26, 2023 25.47 25.54 25.37 25.51 36,272 +0.11(+0.42%)
Jul 25, 2023 25.43 25.51 25.36 25.40 14,672 +0.02(+0.08%)
Jul 24, 2023 25.27 25.43 25.19 25.38 17,624 +0.17(+0.69%)
Jul 21, 2023 25.29 25.29 25.05 25.21 35,126 +0.13(+0.50%)
Jul 20, 2023 25.26 25.26 25.03 25.08 9,081 +0.01(+0.05%)
Jul 19, 2023 25.08 25.11 25.01 25.07 12,436 +0.07(+0.29%)
Jul 18, 2023 24.73 25.08 24.73 24.99 12,664 +0.19(+0.78%)
Jul 17, 2023 24.94 24.94 24.66 24.80 170,094 -0.04(-0.18%)
Jul 14, 2023 25.04 25.04 24.71 24.85 41,003 -0.23(-0.90%)
Jul 13, 2023 24.95 25.09 24.94 25.07 18,154 +0.22(+0.89%)
Jul 12, 2023 24.56 24.94 24.56 24.85 18,754 +0.28(+1.12%)
Jul 11, 2023 24.27 24.57 24.27 24.57 7,938 +0.32(+1.32%)
Jul 10, 2023 24.19 24.31 24.17 24.25 19,909 +0.04(+0.15%)
Jul 07, 2023 23.97 24.32 23.97 24.22 19,431 +0.33(+1.39%)
Jul 06, 2023 24.02 24.02 23.74 23.89 19,731 -0.27(-1.10%)
Jul 05, 2023 24.16 24.25 24.15 24.15 10,983 -0.09(-0.38%)
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.