Vaneck Inflation Allocation ETF (NY: RAAX )

25.41 +0.25 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 25.40 25.54 25.18 25.41 143,528 +0.25(+1.01%)
Aug 09, 2022 25.20 25.25 25.05 25.16 209,480 +0.24(+0.95%)
Aug 08, 2022 24.71 25.05 24.71 24.92 17,834 +0.12(+0.48%)
Aug 05, 2022 24.65 24.88 24.46 24.80 22,913 +0.04(+0.16%)
Aug 04, 2022 24.66 24.90 24.66 24.76 19,029 -0.11(-0.44%)
Aug 03, 2022 25.06 25.10 24.72 24.87 28,859 -0.11(-0.44%)
Aug 02, 2022 24.97 25.25 24.97 24.98 16,830 -0.17(-0.68%)
Aug 01, 2022 24.82 25.19 24.82 25.15 41,386 -0.18(-0.71%)
Jul 29, 2022 25.25 25.46 25.25 25.33 26,009 +0.27(+1.08%)
Jul 28, 2022 25.24 25.24 24.77 25.06 175,209 +0.31(+1.25%)
Jul 27, 2022 24.69 24.84 24.36 24.75 33,371 +0.41(+1.69%)
Jul 26, 2022 24.50 24.50 24.26 24.34 38,212 -0.05(-0.21%)
Jul 25, 2022 24.19 24.39 24.12 24.39 31,990 +0.43(+1.79%)
Jul 22, 2022 24.42 24.42 23.92 23.96 163,484 -0.21(-0.87%)
Jul 21, 2022 24.02 24.17 23.88 24.17 41,128 -0.03(-0.12%)
Jul 20, 2022 24.68 24.68 24.07 24.20 55,022 -0.03(-0.13%)
Jul 19, 2022 24.03 24.24 24.00 24.23 126,165 +0.46(+1.94%)
Jul 18, 2022 23.83 24.09 23.75 23.77 30,843 +0.03(+0.13%)
Jul 15, 2022 23.45 23.74 23.34 23.74 56,587 +0.33(+1.41%)
Jul 14, 2022 23.65 23.65 22.94 23.41 58,733 -0.31(-1.31%)
Jul 13, 2022 23.56 23.86 23.43 23.72 128,085 +0.16(+0.68%)
Jul 12, 2022 23.66 23.80 23.48 23.56 92,880 -0.51(-2.12%)
Jul 11, 2022 24.02 24.12 23.96 24.07 78,605 -0.21(-0.86%)
Jul 08, 2022 24.24 24.34 24.08 24.28 34,002 +0.20(+0.83%)
Jul 07, 2022 23.58 24.25 23.58 24.08 138,773 +0.57(+2.42%)
Jul 06, 2022 23.69 23.90 23.21 23.51 41,401 -0.36(-1.51%)
Jul 05, 2022 25.00 25.00 23.52 23.87 167,385 -1.04(-4.18%)
Jul 01, 2022 24.95 24.95 24.49 24.91 43,503 +0.16(+0.65%)
Jun 30, 2022 24.66 24.94 24.53 24.75 32,326 -0.38(-1.51%)
Jun 29, 2022 25.48 25.56 25.04 25.13 35,930 -0.41(-1.61%)
Jun 28, 2022 25.45 25.76 25.39 25.54 43,611 +0.06(+0.24%)
Jun 27, 2022 24.99 25.50 24.99 25.48 57,502 +0.18(+0.71%)
Jun 24, 2022 25.15 25.35 24.38 25.30 85,019 +0.49(+1.98%)
Jun 23, 2022 25.28 25.35 24.62 24.81 64,606 -0.53(-2.09%)
Jun 22, 2022 25.25 25.46 25.00 25.34 109,655 -0.23(-0.90%)
Jun 21, 2022 25.76 25.99 25.56 25.57 114,217 +0.09(+0.35%)
Jun 17, 2022 25.92 25.97 25.30 25.48 244,509 -0.54(-2.08%)
Jun 16, 2022 26.44 26.44 25.80 26.02 194,924 -0.38(-1.44%)
Jun 15, 2022 26.22 26.66 26.10 26.40 181,084 +0.05(+0.19%)
Jun 14, 2022 26.90 26.90 26.00 26.35 253,909 -0.29(-1.09%)
Jun 13, 2022 27.20 27.24 26.33 26.64 153,432 -1.03(-3.72%)
Jun 10, 2022 28.08 28.08 27.38 27.67 179,629 -0.21(-0.75%)
Jun 09, 2022 28.50 28.50 27.73 27.88 68,635 -0.46(-1.62%)
Jun 08, 2022 28.50 28.50 28.20 28.34 162,484 -0.13(-0.46%)
Jun 07, 2022 27.95 28.53 27.95 28.47 133,129 +0.26(+0.92%)
Jun 06, 2022 28.50 28.50 28.03 28.21 62,591 +0.10(+0.36%)
Jun 03, 2022 28.33 28.33 27.94 28.11 50,772 -0.12(-0.43%)
Jun 02, 2022 27.96 28.33 27.80 28.23 375,579 +0.49(+1.77%)
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.