Virtus Real Asset Income ETF

VRAI
🏛️ usa →
24.20
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
2025-09-26 24.14 24.29 24.11 24.20 0.0M
2025-09-25 24.04 24.10 23.98 23.99 0.0M
2025-09-24 24.11 24.20 24.04 24.04 0.0M
2025-09-23 23.84 24.06 23.84 23.99 0.0M
2025-09-22 23.68 23.77 23.61 23.70 0.0M
2025-09-19 23.99 23.99 23.94 23.94 0.0M
2025-09-18 24.16 24.23 24.16 24.23 0.0M
2025-09-17 24.49 24.49 24.22 24.25 0.0M
2025-09-16 24.11 24.29 24.11 24.27 0.0M
2025-09-15 24.11 24.11 24.11 24.11 0.0M
2025-09-12 24.21 24.21 24.08 24.08 0.0M
2025-09-11 24.10 24.13 24.10 24.13 0.0M
2025-09-10 23.84 23.96 23.84 23.96 0.0M
2025-09-09 23.97 23.97 23.80 23.81 0.0M
2025-09-08 23.73 23.77 23.71 23.77 0.0M
2025-09-05 23.88 23.93 23.88 23.93 0.0M
2025-09-04 24.00 24.02 23.99 24.02 0.0M
2025-09-03 23.82 23.82 23.81 23.81 0.0M
2025-09-02 23.98 23.98 23.87 23.98 0.0M
2025-08-29 24.09 24.09 24.09 24.09 0.0M
2025-08-28 23.90 24.05 23.90 24.05 0.0M
2025-08-27 23.72 23.98 23.72 23.98 0.0M
2025-08-26 23.69 23.73 23.69 23.73 0.0M
2025-08-25 23.84 23.87 23.78 23.85 0.0M
2025-08-22 23.31 23.88 23.31 23.86 0.0M
2025-08-21 23.20 23.28 23.20 23.28 0.0M
2025-08-20 23.35 23.35 23.30 23.30 0.0M
2025-08-19 23.28 23.28 23.13 23.26 0.0M
2025-08-18 23.21 23.22 23.10 23.10 0.0M
2025-08-15 23.30 23.33 23.22 23.24 0.0M
2025-08-14 23.25 23.29 23.20 23.29 0.0M
2025-08-13 23.13 23.41 23.13 23.41 0.0M
2025-08-12 23.08 23.17 23.06 23.17 0.0M
2025-08-11 23.07 23.07 22.94 22.97 0.0M
2025-08-08 23.18 23.18 23.11 23.11 0.0M
2025-08-07 23.16 23.29 23.16 23.17 0.0M
2025-08-06 23.42 23.42 23.21 23.21 0.0M
2025-08-05 23.09 23.24 23.09 23.24 0.0M
2025-08-04 23.04 23.13 23.04 23.13 0.0M
2025-08-01 22.99 23.00 22.91 22.95 0.0M
2025-07-31 23.17 23.19 23.16 23.19 0.0M
2025-07-30 23.58 23.59 23.21 23.34 0.0M
2025-07-29 23.40 23.57 23.39 23.57 0.0M
2025-07-28 23.48 23.54 23.40 23.40 0.0M
2025-07-25 23.37 23.48 23.37 23.48 0.0M
2025-07-24 23.57 23.57 23.50 23.56 0.0M
2025-07-23 23.63 23.63 23.63 23.63 0.0M
2025-07-22 23.13 23.49 23.13 23.45 0.0M
2025-07-21 23.28 23.31 23.12 23.12 0.0M
2025-07-18 23.26 23.33 23.26 23.30 0.0M
2025-07-17 23.19 23.26 23.19 23.26 0.0M
2025-07-16 23.21 23.21 23.13 23.20 0.0M
2025-07-15 23.54 23.54 23.24 23.24 0.0M
2025-07-14 23.48 23.58 23.48 23.58 0.0M
2025-07-11 23.61 23.77 23.61 23.65 0.0M
2025-07-10 23.67 23.67 23.62 23.65 0.0M
2025-07-09 23.50 23.61 23.50 23.56 0.0M
2025-07-08 23.69 23.69 23.58 23.59 0.0M
2025-07-07 23.52 23.64 23.28 23.45 0.0M
2025-07-03 23.63 23.67 23.63 23.67 0.0M
2025-07-02 23.34 23.60 23.34 23.53 0.0M
2025-07-01 23.16 23.44 23.14 23.33 0.0M
2025-06-30 23.07 23.11 22.98 23.08 0.0M
2025-06-27 23.24 23.24 22.98 23.01 0.0M
2025-06-26 22.98 23.12 22.98 23.05 0.0M
2025-06-25 23.01 23.06 22.79 22.79 0.0M
2025-06-24 23.22 23.24 23.19 23.24 0.0M
2025-06-23 23.51 23.51 23.33 23.33 0.0M
2025-06-20 23.58 23.62 23.41 23.46 0.0M
2025-06-18 23.55 23.82 23.55 23.62 0.0M
2025-06-17 23.70 23.70 23.64 23.64 0.0M
2025-06-16 23.59 23.59 23.59 23.59 0.0M
2025-06-13 23.50 23.57 23.50 23.57 0.0M
2025-06-12 23.39 23.47 23.39 23.47 0.0M
2025-06-11 23.31 23.37 23.31 23.37 0.0M
2025-06-10 23.19 23.26 23.19 23.26 0.0M
2025-06-09 23.03 23.17 23.00 23.00 0.0M
2025-06-06 22.88 22.95 22.88 22.92 0.0M
2025-06-05 22.71 22.81 22.67 22.67 0.0M
2025-06-04 23.01 23.01 22.69 22.69 0.0M
2025-06-03 22.92 22.93 22.89 22.93 0.0M
2025-06-02 22.64 22.74 22.64 22.74 0.0M
2025-05-30 22.59 22.59 22.54 22.57 0.0M
2025-05-29 22.67 22.67 22.67 22.67 0.0M
2025-05-28 22.62 22.62 22.52 22.54 0.0M
2025-05-27 22.74 22.76 22.72 22.72 0.0M
2025-05-23 22.35 22.38 22.29 22.38 0.0M
2025-05-22 22.17 22.40 22.17 22.36 0.0M
2025-05-21 22.62 22.66 22.44 22.44 0.0M
2025-05-20 22.91 22.94 22.80 22.87 0.0M
2025-05-19 22.78 22.94 22.78 22.94 0.0M
2025-05-16 22.86 22.97 22.79 22.97 0.0M
2025-05-15 22.73 22.81 22.73 22.81 0.0M
2025-05-14 22.74 22.75 22.74 22.75 0.0M
2025-05-13 22.71 22.94 22.71 22.93 0.0M
2025-05-12 22.38 22.67 22.38 22.67 0.0M
2025-05-09 22.36 22.41 22.36 22.39 0.0M
2025-05-08 22.07 22.24 22.07 22.24 0.0M
2025-05-07 21.97 21.99 21.97 21.99 0.0M
2025-05-06 21.95 22.06 21.90 21.97 0.0M
2025-05-05 22.05 22.05 21.92 21.92 0.0M
2025-05-02 22.16 22.21 22.02 22.21 0.0M
2025-05-01 21.83 22.03 21.83 22.01 0.0M
2025-04-30 21.68 21.87 21.68 21.87 0.0M
2025-04-29 21.95 22.02 21.95 22.02 0.0M
2025-04-28 21.96 22.09 21.96 22.09 0.0M
2025-04-25 21.82 21.93 21.82 21.93 0.0M
2025-04-24 21.89 22.02 21.89 21.99 0.0M
2025-04-23 21.89 21.89 21.75 21.79 0.0M
2025-04-22 21.52 21.86 21.52 21.86 0.0M
2025-04-21 21.24 21.34 21.24 21.34 0.0M
2025-04-17 21.86 21.86 21.74 21.74 0.0M
2025-04-16 21.58 21.58 21.32 21.32 0.0M
2025-04-15 21.09 21.38 21.09 21.17 0.0M
2025-04-14 21.16 21.16 21.16 21.16 0.0M
2025-04-11 20.89 20.89 20.89 20.89 0.0M
2025-04-10 20.75 20.75 20.42 20.42 0.0M
2025-04-09 19.70 21.51 19.65 21.35 0.0M
2025-04-08 19.90 19.90 19.90 19.90 0.0M
2025-04-07 19.94 20.63 19.94 20.48 0.0M
2025-04-04 21.13 21.27 20.96 20.97 0.0M
2025-04-03 23.04 23.04 22.54 22.54 0.0M
2025-04-02 23.55 23.61 23.55 23.61 0.0M
2025-04-01 23.33 23.57 23.32 23.57 0.0M
2025-03-31 23.40 23.49 23.38 23.49 0.0M
2025-03-28 23.16 23.32 23.16 23.31 0.0M
2025-03-27 23.40 23.40 23.40 23.40 0.0M
2025-03-26 23.56 23.56 23.44 23.44 0.0M
2025-03-25 23.46 23.46 23.33 23.33 0.0M
2025-03-24 23.45 23.45 23.37 23.44 0.0M
2025-03-21 23.22 23.22 23.09 23.11 0.0M
2025-03-20 23.46 23.46 23.39 23.40 0.0M
2025-03-19 23.58 23.85 23.58 23.85 0.0M
2025-03-18 23.48 23.55 23.48 23.55 0.0M
2025-03-17 23.50 23.64 23.50 23.56 0.0M
2025-03-14 23.04 23.21 23.04 23.21 0.0M
2025-03-13 23.01 23.01 22.72 22.72 0.0M
2025-03-12 22.88 23.03 22.88 23.03 0.0M
2025-03-11 22.87 23.00 22.80 23.00 0.0M
2025-03-10 23.03 23.19 22.94 23.01 0.0M
2025-03-07 23.03 23.17 23.03 23.10 0.0M
2025-03-06 22.84 22.90 22.73 22.85 0.0M
2025-03-05 22.88 23.02 22.88 23.01 0.0M
2025-03-04 22.96 23.04 22.92 22.95 0.0M
2025-03-03 23.72 23.72 23.23 23.23 0.0M
2025-02-28 23.50 23.58 23.45 23.58 0.0M
2025-02-27 23.70 23.79 23.59 23.59 0.0M
2025-02-26 23.62 23.62 23.62 23.62 0.0M
2025-02-25 23.80 23.85 23.76 23.78 0.0M
2025-02-24 23.88 23.88 23.86 23.86 0.0M
2025-02-21 23.82 23.82 23.82 23.82 0.0M
2025-02-20 24.12 24.14 24.12 24.14 0.0M
2025-02-19 24.05 24.06 24.02 24.02 0.0M
2025-02-18 23.73 24.00 23.73 24.00 0.0M
2025-02-14 23.98 23.98 23.78 23.78 0.0M
2025-02-13 23.60 23.71 23.58 23.71 0.0M
2025-02-12 23.56 23.66 23.52 23.52 0.0M
2025-02-11 23.75 23.93 23.65 23.86 0.0M
2025-02-10 23.70 23.81 23.70 23.70 0.0M
2025-02-07 23.55 23.55 23.45 23.46 0.0M
2025-02-06 23.44 23.45 23.44 23.44 0.0M
2025-02-05 23.55 23.61 23.55 23.58 0.0M
2025-02-04 23.50 23.54 23.50 23.54 0.0M
2025-02-03 23.33 23.33 23.31 23.31 0.0M
2025-01-31 23.61 23.66 23.36 23.36 0.0M
2025-01-30 23.62 23.66 23.62 23.66 0.0M
2025-01-29 23.55 23.63 23.49 23.49 0.0M
2025-01-28 23.50 23.55 23.50 23.55 0.0M
2025-01-27 23.68 23.73 23.66 23.68 0.0M
2025-01-24 23.68 23.70 23.68 23.70 0.0M
2025-01-23 23.66 23.66 23.65 23.65 0.0M
2025-01-22 23.73 23.81 23.62 23.62 0.0M
2025-01-21 23.97 23.97 23.80 23.89 0.0M
2025-01-17 23.85 23.85 23.73 23.73 0.0M
2025-01-16 23.55 23.71 23.55 23.71 0.0M
2025-01-15 23.66 23.66 23.54 23.62 0.0M
2025-01-14 23.44 23.44 23.44 23.44 0.0M
2025-01-13 23.22 23.22 23.22 23.22 0.0M
2025-01-10 23.04 23.10 22.88 22.88 0.0M
2025-01-08 22.89 23.03 22.89 23.03 0.0M
2025-01-07 23.06 23.06 23.00 23.00 0.0M
2025-01-06 23.25 23.25 22.95 22.95 0.0M
2025-01-03 22.98 23.04 22.98 23.04 0.0M
2025-01-02 23.06 23.06 22.91 22.91 0.0M