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 (%)
Dec 31, 2019 21.14 21.16 21.11 21.14 20,558 +0.05(+0.23%)
Dec 30, 2019 21.13 21.14 21.09 21.09 4,228 -0.02(-0.12%)
Dec 27, 2019 21.14 21.15 21.10 21.12 2,797 -0.00(-0.00%)
Dec 26, 2019 21.14 21.14 21.10 21.12 7,023 +0.12(+0.56%)
Dec 24, 2019 20.98 21.00 20.98 21.00 2,554 +0.10(+0.46%)
Dec 23, 2019 20.86 20.91 20.86 20.91 4,345 +0.09(+0.45%)
Dec 20, 2019 20.82 20.84 20.80 20.81 6,602 +0.05(+0.23%)
Dec 19, 2019 20.73 20.80 20.73 20.76 10,153 +0.03(+0.14%)
Dec 18, 2019 20.66 20.73 20.66 20.73 25,549 +0.12(+0.56%)
Dec 17, 2019 20.90 20.90 20.61 20.62 3,446 -0.02(-0.08%)
Dec 16, 2019 20.68 20.68 20.60 20.64 17,256 +0.19(+0.92%)
Dec 13, 2019 20.46 20.47 20.42 20.45 11,585 +0.02(+0.12%)
Dec 12, 2019 20.42 20.42 20.42 20.42 1,507 +0.07(+0.35%)
Dec 11, 2019 20.16 20.35 20.16 20.35 1,778 +0.10(+0.49%)
Dec 10, 2019 20.25 20.26 20.23 20.25 5,275 +0.04(+0.18%)
Dec 09, 2019 20.19 20.24 20.19 20.21 5,501 +0.02(+0.09%)
Dec 06, 2019 20.15 20.20 20.15 20.20 124 +0.08(+0.38%)
Dec 05, 2019 20.10 20.13 20.10 20.12 2,236 -0.00(-0.02%)
Dec 04, 2019 20.13 20.13 20.09 20.12 8,097 +0.13(+0.66%)
Dec 03, 2019 19.97 20.00 19.96 19.99 5,183 +0.00(+0.02%)
Dec 02, 2019 20.04 20.04 19.99 19.99 5,285 -0.10(-0.49%)
Nov 29, 2019 20.10 20.10 20.09 20.09 498 -0.08(-0.40%)
Nov 27, 2019 20.09 20.17 20.07 20.17 18,685 +0.04(+0.22%)
Nov 26, 2019 20.11 20.12 20.11 20.12 1,436 +0.06(+0.32%)
Nov 25, 2019 20.08 20.09 20.06 20.06 3,784 +0.02(+0.10%)
Nov 22, 2019 20.04 20.05 20.02 20.04 3,986 -0.01(-0.06%)
Nov 21, 2019 20.03 20.06 20.03 20.05 2,857 -0.05(-0.26%)
Nov 20, 2019 20.07 20.12 20.07 20.10 5,158 +0.02(+0.11%)
Nov 19, 2019 20.13 20.13 20.08 20.08 10,642 -0.05(-0.23%)
Nov 18, 2019 20.13 20.15 20.12 20.13 4,061 -0.02(-0.12%)
Nov 15, 2019 20.15 20.17 20.15 20.15 1,494 +0.10(+0.49%)
Nov 14, 2019 20.08 20.09 20.04 20.06 2,723 -0.01(-0.03%)
Nov 13, 2019 20.06 20.06 20.04 20.06 1,086 +0.00(+0.01%)
Nov 12, 2019 20.10 20.11 20.05 20.06 5,321 -0.04(-0.19%)
Nov 11, 2019 20.11 20.11 20.07 20.10 1,463 -0.06(-0.30%)
Nov 08, 2019 20.14 20.17 20.14 20.16 12,457 -0.12(-0.58%)
Nov 07, 2019 20.22 20.28 20.22 20.27 1,304 -0.07(-0.35%)
Nov 06, 2019 20.42 20.42 20.33 20.35 4,470 -0.08(-0.39%)
Nov 05, 2019 20.46 20.47 20.40 20.42 5,014 -0.12(-0.59%)
Nov 04, 2019 20.56 20.56 20.53 20.55 1,886 +0.05(+0.22%)
Nov 01, 2019 20.67 20.67 20.44 20.50 3,861 +0.15(+0.76%)
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%)
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.