Skip to main content

Vaneck Inflation Allocation ETF (NY: RAAX )

26.81 -0.12 (-0.45%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.21 22.43 22.21 22.26 2,068 -0.07(-0.29%)
Sep 29, 2021 22.34 22.35 22.32 22.32 23,026 +0.03(+0.12%)
Sep 28, 2021 22.34 22.42 22.30 22.30 151,446 -0.24(-1.06%)
Sep 27, 2021 22.63 22.63 22.54 22.54 2,160 +0.19(+0.84%)
Sep 24, 2021 22.35 22.35 22.35 22.35 147 -0.16(-0.70%)
Sep 23, 2021 22.33 22.51 22.33 22.51 867 +0.38(+1.72%)
Sep 22, 2021 22.00 22.28 22.00 22.13 601 +0.21(+0.94%)
Sep 21, 2021 21.83 21.92 21.80 21.92 3,303 +0.04(+0.20%)
Sep 20, 2021 21.93 21.93 21.81 21.88 1,402 -0.38(-1.72%)
Sep 17, 2021 22.29 22.29 22.26 22.26 1,572 -0.25(-1.11%)
Sep 16, 2021 22.42 22.51 22.39 22.51 1,382 -0.21(-0.92%)
Sep 15, 2021 22.66 22.72 22.66 22.72 1,360 +0.30(+1.33%)
Sep 14, 2021 22.48 22.50 22.42 22.42 1,983 -0.10(-0.44%)
Sep 13, 2021 22.50 22.54 22.43 22.52 4,068 +0.21(+0.94%)
Sep 10, 2021 22.38 22.44 22.31 22.31 3,107 -0.07(-0.31%)
Sep 09, 2021 22.42 22.51 22.38 22.38 810 -0.08(-0.37%)
Sep 08, 2021 22.40 22.52 22.40 22.46 1,341 -0.09(-0.39%)
Sep 07, 2021 22.76 22.76 22.55 22.55 3,707 -0.31(-1.38%)
Sep 03, 2021 22.97 22.97 22.85 22.86 3,253 +0.07(+0.31%)
Sep 02, 2021 22.80 22.84 22.76 22.79 2,791 +0.23(+1.03%)
Sep 01, 2021 22.49 22.63 22.49 22.56 1,960 +0.03(+0.13%)
Aug 31, 2021 22.51 22.56 22.51 22.53 868 -0.03(-0.11%)
Aug 30, 2021 22.56 22.60 22.55 22.56 10,025 -0.01(-0.02%)
Aug 27, 2021 22.36 22.61 22.36 22.56 21,336 +0.36(+1.60%)
Aug 26, 2021 22.49 22.49 22.20 22.21 2,344 -0.15(-0.66%)
Aug 25, 2021 22.25 22.35 22.25 22.35 1,254 +0.09(+0.41%)
Aug 24, 2021 22.16 22.28 22.16 22.26 3,903 +0.23(+1.05%)
Aug 23, 2021 21.83 22.07 21.83 22.03 71,346 +0.40(+1.84%)
Aug 20, 2021 21.71 21.71 21.63 21.63 2,249 +0.01(+0.04%)
Aug 19, 2021 21.68 21.68 21.53 21.62 1,330 -0.26(-1.21%)
Aug 18, 2021 22.09 22.09 21.89 21.89 480 -0.22(-1.00%)
Aug 17, 2021 22.20 22.21 22.05 22.11 6,072 -0.27(-1.19%)
Aug 16, 2021 22.34 22.39 22.28 22.38 4,908 -0.12(-0.54%)
Aug 13, 2021 22.57 22.57 22.50 22.50 982 -0.01(-0.05%)
Aug 12, 2021 22.38 22.51 22.38 22.51 1,191 -0.06(-0.28%)
Aug 11, 2021 22.54 22.57 22.54 22.57 1,212 +0.20(+0.90%)
Aug 10, 2021 22.39 22.39 22.37 22.37 460 +0.20(+0.91%)
Aug 09, 2021 22.32 22.32 22.17 22.17 1,501 -0.18(-0.78%)
Aug 06, 2021 22.35 22.35 22.35 22.35 284 -0.04(-0.20%)
Aug 05, 2021 22.39 22.43 22.39 22.39 1,731 +0.09(+0.40%)
Aug 04, 2021 22.35 22.36 22.30 22.30 2,594 -0.23(-1.01%)
Aug 03, 2021 22.49 22.56 22.44 22.53 1,389 +0.09(+0.39%)
Aug 02, 2021 22.64 22.81 22.44 22.44 7,443 -0.15(-0.65%)
Jul 30, 2021 22.69 22.69 22.57 22.59 1,764 -0.14(-0.62%)
Jul 29, 2021 22.79 22.79 22.73 22.73 593 +0.21(+0.94%)
Jul 28, 2021 22.40 22.52 22.33 22.52 4,270 +0.18(+0.81%)
Jul 27, 2021 22.43 22.43 22.27 22.34 1,603 -0.04(-0.20%)
Jul 26, 2021 22.03 22.38 22.03 22.38 2,803 +0.26(+1.18%)
Jul 23, 2021 22.06 22.12 22.06 22.12 3,813 +0.01(+0.06%)
Jul 22, 2021 22.11 22.12 22.11 22.11 2,175 -0.01(-0.04%)
Jul 21, 2021 22.09 22.15 22.06 22.11 2,125 +0.35(+1.60%)
Jul 20, 2021 21.74 21.77 21.74 21.77 663 +0.33(+1.53%)
Jul 19, 2021 21.44 21.44 21.34 21.44 1,548 -0.57(-2.59%)
Jul 16, 2021 22.23 22.23 22.01 22.01 566 -0.21(-0.96%)
Jul 15, 2021 22.21 22.25 22.18 22.22 2,343 -0.15(-0.67%)
Jul 14, 2021 22.86 22.86 22.36 22.37 16,768 -0.13(-0.58%)
Jul 13, 2021 22.82 22.82 22.49 22.50 2,112 -0.12(-0.54%)
Jul 12, 2021 22.77 22.77 22.51 22.63 2,728 +0.07(+0.29%)
Jul 09, 2021 22.50 22.56 22.50 22.56 1,903 +0.37(+1.67%)
Jul 08, 2021 22.03 22.19 22.03 22.19 1,221 -0.16(-0.70%)
Jul 07, 2021 22.48 22.48 22.29 22.35 4,127 -0.08(-0.35%)
Jul 06, 2021 22.55 22.69 22.30 22.42 11,971 -0.26(-1.13%)
Jul 02, 2021 22.59 22.68 22.59 22.68 3,899 +0.09(+0.40%)
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.