Skip to main content

Vaneck Inflation Allocation ETF (NY: RAAX )

28.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 27.78 28.04 27.75 28.04 7,575 +0.31(+1.12%)
May 16, 2024 27.67 27.73 27.52 27.73 8,013 +0.05(+0.20%)
May 15, 2024 27.48 27.73 27.42 27.68 6,780 +0.21(+0.77%)
May 14, 2024 27.70 27.70 27.30 27.46 14,057 -0.09(-0.31%)
May 13, 2024 27.75 27.75 27.33 27.55 22,180 -0.02(-0.09%)
May 10, 2024 27.32 27.97 27.32 27.57 11,861 +0.29(+1.08%)
May 09, 2024 27.09 27.53 27.09 27.28 20,731 +0.10(+0.35%)
May 08, 2024 27.30 27.32 27.09 27.18 12,991 -0.04(-0.15%)
May 07, 2024 27.30 27.34 27.21 27.23 6,785 +0.01(+0.04%)
May 06, 2024 27.15 27.28 27.08 27.22 10,907 +0.30(+1.10%)
May 03, 2024 26.81 26.98 26.71 26.92 15,143 +0.11(+0.41%)
May 02, 2024 26.75 26.88 26.60 26.81 7,884 +0.16(+0.60%)
May 01, 2024 26.83 26.85 26.58 26.65 18,852 -0.18(-0.67%)
Apr 30, 2024 27.41 27.41 26.82 26.83 11,355 -0.54(-1.96%)
Apr 29, 2024 27.30 27.41 27.25 27.37 107,944 +0.10(+0.37%)
Apr 26, 2024 27.18 27.26 27.13 27.26 6,393 +0.18(+0.68%)
Apr 25, 2024 26.73 27.30 26.73 27.08 16,132 +0.13(+0.48%)
Apr 24, 2024 26.95 27.11 26.90 26.95 14,788 -0.02(-0.07%)
Apr 23, 2024 27.24 27.24 26.80 26.97 13,817 -0.33(-1.21%)
Apr 22, 2024 27.29 27.30 26.87 27.30 18,935 +0.16(+0.59%)
Apr 19, 2024 27.26 27.37 27.07 27.14 12,435 -0.05(-0.18%)
Apr 18, 2024 27.05 27.22 27.02 27.19 8,350 -0.02(-0.07%)
Apr 17, 2024 27.29 27.30 26.94 27.21 18,224 +0.08(+0.29%)
Apr 16, 2024 27.12 27.30 26.91 27.13 17,621 -0.30(-1.09%)
Apr 15, 2024 27.35 27.46 27.20 27.43 30,810 +0.11(+0.40%)
Apr 12, 2024 28.05 28.05 27.23 27.32 9,222 -0.66(-2.36%)
Apr 11, 2024 27.72 27.98 27.25 27.98 8,339 +0.41(+1.49%)
Apr 10, 2024 27.68 27.68 27.32 27.57 14,480 -0.11(-0.40%)
Apr 09, 2024 27.97 27.97 27.60 27.68 12,470 -0.10(-0.36%)
Apr 08, 2024 27.78 27.79 27.52 27.78 44,794 +0.23(+0.83%)
Apr 05, 2024 27.31 27.72 27.31 27.55 19,014 +0.25(+0.92%)
Apr 04, 2024 27.30 27.60 27.30 27.30 9,203 -0.18(-0.66%)
Apr 03, 2024 27.01 27.56 27.01 27.48 7,504 +0.36(+1.33%)
Apr 02, 2024 27.21 27.31 26.98 27.12 24,446 -0.14(-0.51%)
Apr 01, 2024 27.12 27.26 26.96 27.26 20,692 +0.16(+0.59%)
Mar 28, 2024 26.95 27.11 26.81 27.10 15,760 +0.17(+0.63%)
Mar 27, 2024 26.75 26.93 26.54 26.93 15,054 +0.34(+1.28%)
Mar 26, 2024 26.69 26.69 26.48 26.59 16,537 +0.14(+0.53%)
Mar 25, 2024 26.35 26.69 26.35 26.45 66,499 -0.16(-0.60%)
Mar 22, 2024 26.74 26.87 26.40 26.61 8,039 -0.13(-0.49%)
Mar 21, 2024 26.50 26.82 26.50 26.74 14,887 +0.24(+0.91%)
Mar 20, 2024 26.28 26.68 26.28 26.50 122,513 +0.22(+0.84%)
Mar 19, 2024 26.38 26.50 26.28 26.28 10,763 -0.22(-0.83%)
Mar 18, 2024 26.47 26.50 26.25 26.50 14,274 +0.29(+1.11%)
Mar 15, 2024 26.07 26.44 26.07 26.21 9,412 +0.06(+0.23%)
Mar 14, 2024 26.49 26.49 26.11 26.15 9,731 -0.35(-1.32%)
Mar 13, 2024 26.39 26.50 25.86 26.50 46,988 +0.39(+1.49%)
Mar 12, 2024 26.00 26.20 25.95 26.11 8,630 +0.01(+0.04%)
Mar 11, 2024 25.93 26.26 25.93 26.10 44,530 -0.08(-0.31%)
Mar 08, 2024 26.06 26.21 26.05 26.18 13,194 +0.06(+0.23%)
Mar 07, 2024 25.93 26.50 25.93 26.12 18,670 +0.19(+0.73%)
Mar 06, 2024 25.99 26.03 25.78 25.93 20,212 +0.24(+0.91%)
Mar 05, 2024 25.75 25.81 25.63 25.69 37,858 +0.04(+0.16%)
Mar 04, 2024 25.69 25.70 25.60 25.65 6,699 +0.08(+0.30%)
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.