Skip to main content

Vaneck Inflation Allocation ETF (NY: RAAX )

29.43 -0.15 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.33 20.37 20.32 20.35 7,322 +0.05(+0.24%)
Oct 30, 2019 20.31 20.31 20.28 20.30 6,180 +0.00(+0.02%)
Oct 29, 2019 20.28 20.30 20.27 20.29 26,563 -0.00(-0.02%)
Oct 28, 2019 20.32 20.32 20.29 20.30 43,641 -0.06(-0.28%)
Oct 25, 2019 20.39 20.39 20.33 20.35 1,245 +0.01(+0.04%)
Oct 24, 2019 20.34 20.35 20.32 20.35 14,898 +0.03(+0.14%)
Oct 23, 2019 20.30 20.34 20.30 20.32 2,677 +0.01(+0.04%)
Oct 22, 2019 20.30 20.31 20.30 20.31 2,355 +0.03(+0.14%)
Oct 21, 2019 20.29 20.31 20.27 20.28 4,094 -0.00(-0.02%)
Oct 18, 2019 20.29 20.29 20.29 20.29 124 -0.00(-0.02%)
Oct 17, 2019 20.28 20.31 20.27 20.29 1,058 +0.02(+0.08%)
Oct 16, 2019 20.28 20.28 20.25 20.27 7,848 +0.03(+0.14%)
Oct 15, 2019 20.27 20.27 20.25 20.25 1,912 -0.03(-0.14%)
Oct 14, 2019 20.27 20.27 20.27 20.27 159 -0.01(-0.04%)
Oct 11, 2019 20.24 20.30 20.24 20.28 1,245 +0.01(+0.03%)
Oct 10, 2019 20.27 20.27 20.27 20.27 52 -0.02(-0.10%)
Oct 09, 2019 20.33 20.33 20.28 20.29 8,875 +0.01(+0.04%)
Oct 08, 2019 20.31 20.31 20.29 20.29 462 +0.02(+0.12%)
Oct 07, 2019 20.30 20.32 20.26 20.26 3,465 -0.05(-0.24%)
Oct 04, 2019 20.32 20.32 20.29 20.31 1,370 +0.02(+0.12%)
Oct 03, 2019 20.28 20.30 20.27 20.29 35,312 +0.02(+0.12%)
Oct 02, 2019 20.26 20.26 20.26 20.26 235 +0.03(+0.14%)
Oct 01, 2019 20.23 20.23 20.23 20.23 62 -0.06(-0.28%)
Sep 30, 2019 20.29 20.29 20.29 20.29 538 -0.09(-0.43%)
Sep 27, 2019 20.43 20.45 20.38 20.38 622 -0.13(-0.64%)
Sep 26, 2019 20.51 20.51 20.51 20.51 122 -0.05(-0.24%)
Sep 25, 2019 20.52 20.57 20.51 20.56 6,175 -0.11(-0.54%)
Sep 24, 2019 20.65 20.67 20.64 20.67 4,548 -0.16(-0.79%)
Sep 23, 2019 20.86 20.86 20.84 20.84 944 +0.02(+0.10%)
Sep 20, 2019 20.79 20.82 20.77 20.82 1,744 +0.08(+0.37%)
Sep 19, 2019 20.81 20.81 20.73 20.74 2,146 +0.01(+0.04%)
Sep 18, 2019 20.83 20.83 20.67 20.73 4,867 -0.16(-0.77%)
Sep 17, 2019 20.87 20.91 20.87 20.89 1,295 -0.08(-0.40%)
Sep 16, 2019 20.89 20.98 20.89 20.98 868 +0.39(+1.88%)
Sep 13, 2019 20.68 20.69 20.59 20.59 6,104 -0.09(-0.42%)
Sep 12, 2019 20.69 20.69 20.68 20.68 936 -0.01(-0.03%)
Sep 11, 2019 20.68 20.68 20.68 20.68 110 +0.10(+0.50%)
Sep 10, 2019 20.63 20.65 20.58 20.58 589 -0.03(-0.15%)
Sep 09, 2019 20.54 20.61 20.54 20.61 9,545 +0.13(+0.64%)
Sep 06, 2019 20.49 20.55 20.47 20.48 4,609 -0.06(-0.28%)
Sep 05, 2019 20.59 20.59 20.54 20.54 918 -0.07(-0.36%)
Sep 04, 2019 20.59 20.61 20.59 20.61 903 +0.29(+1.40%)
Sep 03, 2019 20.19 20.33 20.19 20.33 4,477 +0.04(+0.22%)
Aug 30, 2019 20.32 20.32 20.23 20.28 4,733 +0.02(+0.10%)
Aug 29, 2019 20.25 20.31 20.24 20.26 3,162 +0.13(+0.64%)
Aug 28, 2019 20.11 20.17 20.10 20.13 1,689 +0.07(+0.36%)
Aug 27, 2019 20.10 20.10 20.06 20.06 1,648 +0.08(+0.39%)
Aug 26, 2019 19.99 19.99 19.93 19.98 3,241 +0.10(+0.48%)
Aug 23, 2019 20.04 20.04 19.89 19.89 1,744 -0.18(-0.92%)
Aug 22, 2019 20.06 20.09 20.06 20.07 3,833 -0.06(-0.30%)
Aug 21, 2019 20.14 20.15 20.13 20.13 1,080 +0.02(+0.12%)
Aug 20, 2019 20.06 20.12 20.06 20.11 2,963 -0.00(-0.01%)
Aug 19, 2019 20.10 20.16 20.10 20.11 5,883 +0.10(+0.48%)
Aug 16, 2019 19.92 20.02 19.92 20.02 1,619 +0.12(+0.58%)
Aug 15, 2019 19.80 19.90 19.80 19.90 19,503 +0.05(+0.24%)
Aug 14, 2019 19.94 19.96 19.85 19.85 10,736 -0.35(-1.72%)
Aug 13, 2019 20.20 20.20 20.18 20.20 4,891 +0.05(+0.25%)
Aug 12, 2019 20.43 20.43 20.08 20.15 7,481 -0.08(-0.37%)
Aug 09, 2019 20.26 20.26 20.22 20.22 18,436 -0.11(-0.52%)
Aug 08, 2019 20.36 20.36 20.20 20.33 3,106 +0.26(+1.28%)
Aug 07, 2019 19.99 20.10 19.99 20.07 12,764 +0.10(+0.52%)
Aug 06, 2019 19.96 19.97 19.88 19.97 3,207 +0.05(+0.26%)
Aug 05, 2019 20.02 20.02 19.87 19.92 4,285 -0.28(-1.38%)
Aug 02, 2019 20.25 20.25 20.20 20.20 8,595 -0.21(-1.04%)
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.