VanEck Real Assets ETF

RAAX
🏛️ usa →
34.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.55 24.85 24.55 24.80 0.1M
2022-12-29 24.44 24.88 24.44 24.80 0.0M
2022-12-28 25.98 25.98 24.56 24.68 0.1M
2022-12-27 25.14 25.53 25.14 25.37 0.0M
2022-12-23 24.85 25.24 24.85 25.24 0.0M
2022-12-22 24.82 25.05 24.60 24.86 0.1M
2022-12-21 24.88 25.25 24.88 25.15 0.0M
2022-12-20 24.72 25.00 24.71 24.89 0.0M
2022-12-19 24.60 24.84 24.55 24.63 0.0M
2022-12-16 24.88 24.93 24.65 24.86 0.1M
2022-12-15 25.37 25.37 24.99 25.10 0.0M
2022-12-14 25.41 25.71 25.41 25.51 0.0M
2022-12-13 25.54 25.77 25.50 25.55 0.0M
2022-12-12 24.88 25.20 24.88 25.20 0.0M
2022-12-09 24.93 25.22 24.90 24.90 0.0M
2022-12-08 25.33 25.39 25.04 25.10 0.0M
2022-12-07 25.10 25.28 25.03 25.04 0.0M
2022-12-06 25.12 25.41 25.07 25.09 0.1M
2022-12-05 25.91 25.91 25.27 25.27 0.0M
2022-12-02 25.77 26.06 25.77 26.03 0.0M
2022-12-01 26.34 26.34 25.99 26.10 0.0M
2022-11-30 25.35 26.01 25.35 25.91 0.0M
2022-11-29 25.26 25.58 25.20 25.40 0.0M
2022-11-28 25.47 25.47 25.16 25.26 0.0M
2022-11-25 25.70 25.79 25.65 25.72 0.0M
2022-11-23 25.60 25.72 25.50 25.72 0.1M
2022-11-22 25.39 25.76 25.39 25.70 0.0M
2022-11-21 25.38 25.38 24.91 25.26 0.1M
2022-11-18 25.30 25.49 25.20 25.49 0.0M
2022-11-17 25.52 25.52 25.27 25.40 0.0M
2022-11-16 25.83 25.83 25.63 25.73 0.0M
2022-11-15 26.21 26.21 25.79 26.07 0.0M
2022-11-14 25.77 25.98 25.77 25.79 0.0M
2022-11-11 25.90 26.07 25.85 25.93 0.0M
2022-11-10 25.24 25.63 25.20 25.62 0.1M
2022-11-09 25.06 25.08 24.70 24.72 0.0M
2022-11-08 25.16 25.45 25.07 25.29 0.0M
2022-11-07 24.57 25.28 24.57 25.09 0.0M
2022-11-04 24.60 25.16 24.60 25.06 0.0M
2022-11-03 24.00 24.44 24.00 24.29 0.0M
2022-11-02 24.58 24.87 24.30 24.34 0.0M
2022-11-01 24.63 24.76 24.63 24.69 0.0M
2022-10-31 24.16 24.56 24.16 24.45 0.0M
2022-10-28 23.49 24.46 23.49 24.36 0.0M
2022-10-27 24.55 24.67 24.43 24.44 0.0M
2022-10-26 24.40 24.64 24.38 24.56 0.0M
2022-10-25 23.89 24.26 23.81 24.26 0.0M
2022-10-24 23.84 24.00 23.84 23.86 0.0M
2022-10-21 23.56 24.01 23.49 24.00 0.1M
2022-10-20 23.62 23.86 23.47 23.54 0.1M
2022-10-19 23.50 23.64 23.48 23.50 0.0M
2022-10-18 24.09 24.09 23.45 23.69 0.1M
2022-10-17 23.54 23.73 23.49 23.60 0.0M
2022-10-14 23.73 23.73 23.19 23.19 0.0M
2022-10-13 23.08 23.84 23.08 23.77 0.0M
2022-10-12 23.26 23.46 23.24 23.36 0.2M
2022-10-11 23.41 23.72 23.25 23.42 0.0M
2022-10-10 23.50 23.91 23.50 23.53 0.0M
2022-10-07 23.92 24.06 23.78 23.80 0.0M
2022-10-06 23.96 24.18 23.96 24.12 0.0M
2022-10-05 23.93 24.27 23.78 24.15 0.0M
2022-10-04 23.57 24.16 23.57 24.12 0.0M
2022-10-03 23.25 23.54 23.25 23.47 0.0M
2022-09-30 22.78 23.01 22.70 22.73 0.0M
2022-09-29 23.01 23.05 22.60 22.95 0.1M
2022-09-28 22.51 23.11 22.50 23.06 0.1M
2022-09-27 22.41 22.66 22.33 22.40 0.0M
2022-09-26 22.71 22.83 22.25 22.27 0.0M
2022-09-23 23.00 23.03 22.72 22.76 0.0M
2022-09-22 23.94 24.06 23.75 23.75 0.2M
2022-09-21 24.38 24.38 23.89 23.93 0.0M
2022-09-20 24.05 24.17 23.99 24.12 0.1M
2022-09-19 24.01 24.40 24.00 24.38 0.0M
2022-09-16 24.00 24.31 23.71 24.26 0.0M
2022-09-15 24.60 24.71 24.34 24.41 0.0M
2022-09-14 25.01 25.12 24.89 25.00 0.0M
2022-09-13 25.35 25.35 24.79 24.88 0.0M
2022-09-12 25.35 25.45 25.24 25.39 0.0M
2022-09-09 24.97 25.20 24.88 25.17 0.0M
2022-09-08 24.51 24.67 24.42 24.61 0.0M
2022-09-07 24.45 24.60 24.29 24.57 0.0M
2022-09-06 24.73 24.73 24.40 24.40 0.0M
2022-09-02 24.62 24.88 24.56 24.63 0.0M
2022-09-01 24.50 24.50 24.27 24.43 0.1M
2022-08-31 25.00 25.07 24.79 24.83 0.0M
2022-08-30 25.37 25.37 25.02 25.10 0.1M
2022-08-29 25.27 25.80 25.27 25.64 0.1M
2022-08-26 25.99 26.03 25.59 25.61 0.0M
2022-08-25 25.80 25.99 25.80 25.92 0.0M
2022-08-24 25.42 25.88 25.42 25.86 0.0M
2022-08-23 25.57 25.79 25.57 25.65 0.0M
2022-08-22 25.34 25.34 25.06 25.32 0.0M
2022-08-19 25.60 25.60 25.38 25.43 0.0M
2022-08-18 25.57 25.70 25.52 25.70 0.0M
2022-08-17 25.30 25.48 25.27 25.36 0.1M
2022-08-16 25.31 25.67 25.31 25.49 0.0M
2022-08-15 25.30 25.59 25.28 25.59 0.0M
2022-08-12 25.62 25.91 25.55 25.83 0.0M
2022-08-11 25.54 25.78 25.50 25.69 0.0M
2022-08-10 25.40 25.54 25.18 25.41 0.1M
2022-08-09 25.20 25.25 25.05 25.16 0.2M
2022-08-08 24.71 25.05 24.71 24.92 0.0M
2022-08-05 24.65 24.88 24.46 24.80 0.0M
2022-08-04 24.66 24.90 24.66 24.76 0.0M
2022-08-03 25.06 25.10 24.72 24.87 0.0M
2022-08-02 24.97 25.25 24.97 24.98 0.0M
2022-08-01 24.82 25.19 24.82 25.15 0.0M
2022-07-29 25.25 25.46 25.25 25.33 0.0M
2022-07-28 25.24 25.24 24.77 25.06 0.2M
2022-07-27 24.69 24.84 24.36 24.75 0.0M
2022-07-26 24.51 24.51 24.26 24.34 0.0M
2022-07-25 24.19 24.39 24.12 24.39 0.0M
2022-07-22 24.42 24.42 23.92 23.96 0.2M
2022-07-21 24.02 24.17 23.88 24.17 0.0M
2022-07-20 24.68 24.68 24.07 24.20 0.1M
2022-07-19 24.03 24.24 24.00 24.23 0.1M
2022-07-18 23.83 24.09 23.75 23.77 0.0M
2022-07-15 23.45 23.74 23.34 23.74 0.1M
2022-07-14 23.65 23.65 22.94 23.41 0.1M
2022-07-13 23.56 23.86 23.43 23.72 0.1M
2022-07-12 23.66 23.80 23.48 23.56 0.1M
2022-07-11 24.02 24.12 23.96 24.07 0.1M
2022-07-08 24.24 24.34 24.08 24.28 0.0M
2022-07-07 23.58 24.25 23.58 24.08 0.1M
2022-07-06 23.69 23.90 23.21 23.51 0.0M
2022-07-05 25.00 25.00 23.52 23.87 0.2M
2022-07-01 24.95 24.95 24.49 24.91 0.0M
2022-06-30 24.66 24.94 24.53 24.75 0.0M
2022-06-29 25.48 25.56 25.04 25.13 0.0M
2022-06-28 25.45 25.76 25.39 25.54 0.0M
2022-06-27 24.99 25.50 24.99 25.48 0.1M
2022-06-24 25.15 25.35 24.38 25.30 0.1M
2022-06-23 25.28 25.35 24.62 24.81 0.1M
2022-06-22 25.25 25.46 25.00 25.34 0.1M
2022-06-21 25.76 25.99 25.56 25.57 0.1M
2022-06-17 25.92 25.97 25.30 25.48 0.2M
2022-06-16 26.44 26.44 25.80 26.02 0.2M
2022-06-15 26.22 26.66 26.10 26.40 0.2M
2022-06-14 26.90 26.90 26.00 26.35 0.3M
2022-06-13 27.20 27.24 26.33 26.64 0.2M
2022-06-10 28.08 28.08 27.38 27.67 0.2M
2022-06-09 28.50 28.50 27.73 27.88 0.1M
2022-06-08 28.50 28.50 28.20 28.34 0.2M
2022-06-07 27.95 28.53 27.95 28.47 0.1M
2022-06-06 28.50 28.50 28.03 28.21 0.1M
2022-06-03 28.33 28.33 27.94 28.11 0.1M
2022-06-02 27.96 28.33 27.80 28.23 0.4M
2022-06-01 27.90 27.90 27.46 27.74 0.1M
2022-05-31 28.13 28.13 27.48 27.65 0.1M
2022-05-27 27.77 27.93 27.53 27.93 0.1M
2022-05-26 27.43 27.58 27.36 27.54 0.1M
2022-05-25 27.24 27.32 27.03 27.29 0.1M
2022-05-24 26.99 27.46 26.75 27.17 0.1M
2022-05-23 26.81 27.11 26.70 27.07 0.1M
2022-05-20 26.95 26.95 26.25 26.55 0.2M
2022-05-19 26.25 26.93 26.22 26.61 0.3M
2022-05-18 27.07 27.07 26.20 26.33 0.0M
2022-05-17 27.06 27.06 26.74 26.95 0.0M
2022-05-16 26.32 26.74 26.32 26.62 0.1M
2022-05-13 26.15 26.45 26.14 26.28 0.0M
2022-05-12 26.00 26.00 25.52 25.90 0.1M
2022-05-11 26.18 26.52 25.87 26.05 0.2M
2022-05-10 26.04 26.38 25.61 25.87 0.2M
2022-05-09 27.06 27.06 25.76 25.87 0.1M
2022-05-06 27.58 27.72 27.06 27.35 0.0M
2022-05-05 28.20 28.20 27.18 27.52 0.1M
2022-05-04 27.69 28.11 27.37 28.11 0.0M
2022-05-03 27.00 27.44 27.00 27.36 0.0M
2022-05-02 27.11 27.11 26.79 26.99 0.1M
2022-04-29 27.33 27.91 27.15 27.16 0.0M
2022-04-28 27.54 27.74 27.10 27.72 0.1M
2022-04-27 27.65 27.65 27.10 27.36 0.1M
2022-04-26 27.60 27.71 27.17 27.23 0.0M
2022-04-25 27.50 27.50 26.70 27.44 0.1M
2022-04-22 28.54 28.54 27.72 27.90 0.0M
2022-04-21 29.29 29.29 28.50 28.55 0.0M
2022-04-20 29.93 29.93 28.81 29.01 0.0M
2022-04-19 29.08 29.08 28.80 28.95 0.1M
2022-04-18 29.24 29.31 29.04 29.13 0.1M
2022-04-14 28.97 29.28 28.74 28.96 0.4M
2022-04-13 28.72 28.94 28.53 28.93 0.1M
2022-04-12 28.57 28.70 28.37 28.48 0.1M
2022-04-11 28.44 28.62 28.04 28.20 0.1M
2022-04-08 28.20 28.50 28.15 28.40 0.0M
2022-04-07 28.10 28.18 27.87 28.13 0.1M
2022-04-06 27.92 28.25 27.91 28.11 0.2M
2022-04-05 28.61 28.73 28.18 28.20 0.1M
2022-04-04 28.58 28.66 28.30 28.50 0.1M
2022-04-01 28.37 28.47 28.14 28.35 0.1M
2022-03-31 28.32 28.60 28.11 28.11 0.1M
2022-03-30 28.25 28.55 28.25 28.37 0.1M
2022-03-29 28.00 28.17 27.59 28.17 0.1M
2022-03-28 28.39 28.39 27.90 27.97 0.1M
2022-03-25 28.15 28.44 28.05 28.41 0.1M
2022-03-24 27.93 28.20 27.93 28.14 0.1M
2022-03-23 28.04 28.13 27.92 28.07 0.1M
2022-03-22 27.78 27.80 27.56 27.75 0.1M
2022-03-21 27.74 27.79 27.59 27.78 0.0M
2022-03-18 27.18 27.29 27.13 27.28 0.0M
2022-03-17 26.70 27.24 26.70 27.20 0.0M
2022-03-16 26.54 26.65 26.22 26.55 0.0M
2022-03-15 26.00 26.41 26.00 26.35 0.1M
2022-03-14 27.58 27.58 26.46 26.55 0.5M
2022-03-11 27.60 27.60 27.27 27.29 0.1M
2022-03-10 27.26 27.44 27.19 27.43 0.0M
2022-03-09 27.75 27.75 27.03 27.26 0.0M
2022-03-08 27.94 28.19 27.65 27.85 0.2M
2022-03-07 27.93 27.93 27.40 27.61 0.2M
2022-03-04 26.75 27.45 26.75 27.40 0.1M
2022-03-03 27.14 27.14 26.76 26.93 0.1M
2022-03-02 26.61 26.91 26.56 26.85 0.0M
2022-03-01 26.28 26.42 26.16 26.37 0.1M
2022-02-28 25.57 26.07 25.57 26.05 0.0M
2022-02-25 25.40 25.72 25.28 25.72 0.0M
2022-02-24 25.68 25.68 25.10 25.40 0.0M
2022-02-23 25.60 25.60 25.25 25.29 0.0M
2022-02-22 25.57 25.57 25.20 25.27 0.0M
2022-02-18 25.51 25.51 25.33 25.42 0.0M
2022-02-17 25.60 25.67 25.47 25.55 0.0M
2022-02-16 25.61 25.73 25.58 25.61 0.0M
2022-02-15 25.65 25.65 25.19 25.42 0.0M
2022-02-14 26.00 26.00 25.34 25.46 0.0M
2022-02-11 25.43 25.55 25.43 25.55 0.0M
2022-02-10 25.65 25.75 25.20 25.28 0.1M
2022-02-09 24.98 25.56 24.98 25.52 0.0M
2022-02-08 25.42 25.42 25.09 25.25 0.0M
2022-02-07 25.27 25.34 25.16 25.23 0.0M
2022-02-04 25.07 25.24 24.95 25.12 0.0M
2022-02-03 24.94 25.07 24.87 24.95 0.0M
2022-02-02 25.29 25.29 24.99 25.19 0.0M
2022-02-01 24.59 25.11 24.59 25.11 0.0M
2022-01-31 24.55 24.81 24.54 24.81 0.0M
2022-01-28 24.24 24.46 24.11 24.45 0.0M
2022-01-27 24.99 24.99 24.26 24.38 0.0M
2022-01-26 25.00 25.01 24.42 24.58 0.0M
2022-01-25 24.33 24.80 24.33 24.68 0.0M
2022-01-24 24.03 24.53 23.90 24.53 0.0M
2022-01-21 24.82 24.82 24.50 24.57 0.0M
2022-01-20 25.17 25.42 24.95 24.95 0.0M
2022-01-19 25.27 25.32 25.12 25.16 0.0M
2022-01-18 25.92 25.92 25.01 25.12 0.0M
2022-01-14 25.10 25.28 24.60 25.28 0.0M
2022-01-13 25.39 25.41 25.13 25.13 0.0M
2022-01-12 25.24 25.39 25.24 25.39 0.0M
2022-01-11 24.84 25.18 24.70 25.18 0.0M
2022-01-10 25.18 25.18 24.57 24.77 0.0M
2022-01-07 24.82 24.87 24.66 24.84 0.0M
2022-01-06 24.57 24.84 24.57 24.76 0.0M
2022-01-05 25.03 25.21 24.76 24.76 0.0M
2022-01-04 25.34 25.34 25.06 25.11 0.0M
2022-01-03 25.04 25.04 24.74 24.85 0.0M