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 (%)
Jun 28, 2019 20.53 20.53 20.51 20.51 5,107 +0.05(+0.26%)
Jun 27, 2019 20.40 20.45 20.40 20.45 4,063 -0.01(-0.04%)
Jun 26, 2019 20.48 20.55 20.43 20.46 20,732 -0.05(-0.23%)
Jun 25, 2019 20.66 20.69 20.51 20.51 6,569 -0.10(-0.49%)
Jun 24, 2019 20.59 20.64 20.58 20.61 7,615 +0.07(+0.34%)
Jun 21, 2019 20.76 20.76 20.48 20.54 5,481 -0.02(-0.12%)
Jun 20, 2019 20.46 20.57 20.46 20.57 75,827 +0.40(+2.00%)
Jun 19, 2019 20.03 20.16 20.01 20.16 9,242 +0.09(+0.46%)
Jun 18, 2019 20.12 20.12 20.04 20.07 3,473 +0.15(+0.76%)
Jun 17, 2019 19.87 19.92 19.87 19.92 766 +0.05(+0.25%)
Jun 14, 2019 19.91 19.91 19.82 19.87 43,101 -0.02(-0.08%)
Jun 13, 2019 19.86 19.91 19.86 19.89 77,193 +0.15(+0.76%)
Jun 12, 2019 19.81 19.81 19.72 19.74 6,649 -0.08(-0.38%)
Jun 11, 2019 19.77 19.81 19.77 19.81 392 +0.05(+0.25%)
Jun 10, 2019 19.78 19.79 19.76 19.76 1,644 -0.10(-0.53%)
Jun 07, 2019 19.89 19.89 19.87 19.87 2,117 +0.10(+0.49%)
Jun 06, 2019 19.68 19.77 19.66 19.77 987 +0.15(+0.75%)
Jun 05, 2019 19.69 19.69 19.60 19.62 5,839 -0.01(-0.04%)
Jun 04, 2019 19.55 19.63 19.55 19.63 11,246 +0.08(+0.43%)
Jun 03, 2019 19.58 19.58 19.53 19.55 2,881 +0.17(+0.87%)
May 31, 2019 19.34 19.42 19.34 19.38 4,982 +0.02(+0.08%)
May 30, 2019 19.39 19.39 19.34 19.36 999 +0.02(+0.08%)
May 29, 2019 19.39 19.39 19.35 19.35 3,412 -0.22(-1.10%)
May 28, 2019 19.60 19.60 19.56 19.56 766 -0.03(-0.15%)
May 24, 2019 19.59 19.62 19.54 19.59 7,848 +0.10(+0.52%)
May 23, 2019 19.48 19.50 19.45 19.49 4,296 -0.17(-0.88%)
May 22, 2019 19.66 19.66 19.65 19.66 1,062 -0.12(-0.59%)
May 21, 2019 19.68 19.78 19.67 19.78 50,652 +0.12(+0.61%)
May 20, 2019 19.74 19.74 19.66 19.66 5,689 -0.11(-0.55%)
May 17, 2019 19.76 19.80 19.75 19.77 872 -0.10(-0.51%)
May 16, 2019 19.89 19.92 19.87 19.87 5,016 +0.02(+0.08%)
May 15, 2019 19.71 19.85 19.71 19.85 5,430 +0.07(+0.34%)
May 14, 2019 19.79 19.79 19.79 19.79 1,114 +0.12(+0.63%)
May 13, 2019 19.66 19.66 19.66 19.66 37 -0.10(-0.53%)
May 10, 2019 19.68 19.77 19.68 19.77 2,989 +0.07(+0.38%)
May 09, 2019 19.62 19.69 19.56 19.69 17,498 -0.01(-0.07%)
May 08, 2019 19.73 19.74 19.69 19.71 1,573 -0.03(-0.13%)
May 07, 2019 19.71 19.77 19.70 19.73 26,582 -0.17(-0.86%)
May 06, 2019 19.84 19.93 19.84 19.90 78,187 -0.04(-0.22%)
May 03, 2019 19.88 19.97 19.88 19.95 2,366 +0.20(+1.01%)
May 02, 2019 19.79 19.79 19.75 19.75 1,347 -0.13(-0.68%)
May 01, 2019 20.02 20.09 19.88 19.88 4,421 -0.17(-0.84%)
Apr 30, 2019 20.07 20.07 20.02 20.05 4,372 +0.02(+0.12%)
Apr 29, 2019 20.08 20.08 20.03 20.03 3,429 -0.14(-0.67%)
Apr 26, 2019 20.15 20.20 20.14 20.16 7,474 +0.09(+0.46%)
Apr 25, 2019 20.13 20.13 20.05 20.07 9,315 -0.11(-0.54%)
Apr 24, 2019 20.29 20.29 20.14 20.18 26,834 -0.04(-0.20%)
Apr 23, 2019 20.25 20.25 20.22 20.22 1,072 +0.00(+0.02%)
Apr 22, 2019 20.23 20.23 20.19 20.22 7,353 +0.01(+0.07%)
Apr 18, 2019 20.29 20.29 20.19 20.21 5,605 -0.08(-0.40%)
Apr 17, 2019 20.37 20.37 20.29 20.29 26,841 -0.07(-0.35%)
Apr 16, 2019 20.36 20.36 20.34 20.36 472 -0.13(-0.63%)
Apr 15, 2019 20.47 20.49 20.47 20.49 2,353 +0.00(+0.00%)
Apr 12, 2019 20.52 20.53 20.48 20.49 8,969 +0.09(+0.44%)
Apr 11, 2019 20.47 20.47 20.38 20.40 7,005 -0.16(-0.76%)
Apr 10, 2019 20.49 20.60 20.49 20.55 7,213 +0.05(+0.24%)
Apr 09, 2019 20.54 20.57 20.49 20.50 4,941 -0.08(-0.39%)
Apr 08, 2019 20.56 20.60 20.55 20.58 7,598 +0.08(+0.38%)
Apr 05, 2019 20.48 20.52 20.43 20.51 3,238 +0.09(+0.46%)
Apr 04, 2019 20.26 20.41 20.26 20.41 6,140 +0.09(+0.43%)
Apr 03, 2019 20.43 20.43 20.33 20.33 2,766 -0.03(-0.15%)
Apr 02, 2019 20.31 20.36 20.31 20.36 966 +0.03(+0.15%)
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.