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
2021-12-31 27.16 27.51 27.16 27.38 0.0M
2021-12-30 27.40 27.40 27.26 27.26 0.0M
2021-12-29 27.36 27.36 27.14 27.28 0.0M
2021-12-28 27.04 27.26 27.04 27.19 0.0M
2021-12-27 27.17 27.17 26.77 27.14 0.0M
2021-12-23 26.82 26.95 26.74 26.74 0.0M
2021-12-22 26.35 26.82 26.35 26.82 0.0M
2021-12-21 26.41 26.86 26.41 26.66 0.0M
2021-12-20 26.07 26.22 25.76 26.21 0.0M
2021-12-17 26.79 26.87 26.59 26.63 0.0M
2021-12-16 26.91 27.11 26.71 26.84 0.0M
2021-12-15 26.25 26.73 26.21 26.70 0.0M
2021-12-14 26.96 26.96 26.52 26.52 0.0M
2021-12-13 26.65 26.74 26.56 26.68 0.0M
2021-12-10 26.79 26.88 26.67 26.84 0.0M
2021-12-09 27.06 27.06 26.78 26.79 0.0M
2021-12-08 26.87 27.14 26.87 27.11 0.0M
2021-12-07 27.11 27.11 26.97 26.97 0.0M
2021-12-06 26.46 26.83 26.46 26.73 0.0M
2021-12-03 26.45 26.45 26.12 26.29 0.0M
2021-12-02 25.59 26.40 25.59 26.30 0.0M
2021-12-01 26.51 26.72 25.77 25.77 0.0M
2021-11-30 26.32 26.67 26.18 26.18 0.0M
2021-11-29 26.68 26.79 26.54 26.67 0.0M
2021-11-26 26.65 26.65 26.30 26.50 0.0M
2021-11-24 27.04 27.36 27.04 27.31 0.0M
2021-11-23 27.09 27.32 27.05 27.26 0.0M
2021-11-22 26.86 27.29 26.86 27.11 0.0M
2021-11-19 27.20 27.20 26.90 26.90 0.0M
2021-11-18 27.55 27.55 27.11 27.24 0.0M
2021-11-17 27.32 27.32 27.11 27.18 0.0M
2021-11-16 27.96 27.96 27.45 27.53 0.0M
2021-11-15 27.44 27.68 27.34 27.63 0.0M
2021-11-12 27.33 27.53 27.33 27.43 0.0M
2021-11-11 27.23 27.42 27.23 27.36 0.0M
2021-11-10 27.13 27.47 27.13 27.21 0.0M
2021-11-09 27.03 27.36 27.03 27.29 0.0M
2021-11-08 27.23 27.28 27.17 27.17 0.0M
2021-11-05 26.80 27.33 26.80 27.31 0.0M
2021-11-04 27.30 27.30 26.74 26.83 0.0M
2021-11-03 26.68 27.15 26.68 27.09 0.0M
2021-11-02 27.03 27.03 26.86 26.98 0.0M
2021-11-01 26.67 27.09 26.67 27.08 0.0M
2021-10-29 27.03 27.04 26.74 26.74 0.0M
2021-10-27 27.50 27.50 27.00 27.00 0.0M
2021-10-26 27.50 27.50 27.38 27.38 0.0M
2021-10-25 27.33 27.49 27.31 27.44 0.0M
2021-10-22 27.26 27.44 27.18 27.26 0.0M
2021-10-21 27.17 27.17 27.05 27.13 0.0M
2021-10-20 26.87 27.35 26.87 27.35 0.0M
2021-10-19 26.90 27.15 26.86 26.99 0.0M
2021-10-18 27.31 27.31 26.88 26.93 0.0M
2021-10-15 27.39 27.39 26.95 26.98 0.0M
2021-10-14 26.98 27.02 26.85 27.02 0.0M
2021-10-13 26.58 26.69 26.28 26.63 0.0M
2021-10-12 26.32 26.50 26.30 26.44 0.0M
2021-10-11 26.36 26.44 26.19 26.22 0.0M
2021-10-08 26.19 26.30 26.16 26.18 0.0M
2021-10-07 25.97 26.43 25.97 26.09 0.1M
2021-10-06 25.82 26.07 25.55 26.07 0.0M
2021-10-05 25.90 26.09 25.82 25.91 0.0M
2021-10-04 25.71 26.10 25.71 25.97 0.0M
2021-10-01 25.51 25.95 25.51 25.78 0.0M
2021-09-30 25.81 26.33 25.49 25.49 0.0M
2021-09-29 25.78 25.87 25.74 25.74 0.0M
2021-09-28 25.64 25.74 25.59 25.66 0.0M
2021-09-27 25.67 26.08 25.67 25.78 0.0M
2021-09-24 25.57 25.86 25.57 25.72 0.0M
2021-09-23 25.80 25.90 25.76 25.76 0.0M
2021-09-22 25.26 25.79 25.26 25.62 0.0M
2021-09-21 25.17 25.56 25.17 25.34 0.0M
2021-09-20 25.47 25.47 25.04 25.33 0.0M
2021-09-17 25.81 25.93 25.70 25.70 0.0M
2021-09-16 26.02 26.11 25.94 25.95 0.0M
2021-09-15 25.82 26.27 25.82 26.13 0.0M
2021-09-14 26.18 26.20 25.92 25.92 0.0M
2021-09-13 26.01 26.31 26.01 26.16 0.0M
2021-09-10 26.19 26.19 25.92 25.92 0.0M
2021-09-09 26.68 26.68 26.27 26.29 0.0M
2021-09-08 26.50 26.64 26.45 26.57 0.0M
2021-09-07 26.56 26.56 26.43 26.47 0.0M
2021-09-03 26.83 26.85 26.67 26.81 0.0M
2021-09-02 26.72 26.80 26.67 26.80 0.0M
2021-09-01 26.44 26.69 26.44 26.55 0.0M
2021-08-31 26.46 26.57 26.40 26.50 0.0M
2021-08-30 26.57 26.57 26.33 26.49 0.0M
2021-08-27 25.91 26.54 25.91 26.37 0.0M
2021-08-26 26.07 26.23 25.84 25.98 0.0M
2021-08-25 26.17 26.29 26.08 26.22 0.0M
2021-08-24 26.04 26.17 25.96 26.10 0.0M
2021-08-23 25.75 26.09 25.75 26.05 0.0M
2021-08-20 25.87 25.89 25.58 25.86 0.0M
2021-08-19 25.39 25.78 25.39 25.58 0.0M
2021-08-18 25.95 26.27 25.77 25.77 0.0M
2021-08-17 26.11 26.13 25.87 26.08 0.0M
2021-08-16 26.16 26.34 26.14 26.16 0.0M
2021-08-13 26.37 26.43 26.32 26.36 0.0M
2021-08-12 26.27 26.43 26.20 26.33 0.0M
2021-08-11 26.19 26.39 26.19 26.37 0.0M
2021-08-10 26.06 26.24 26.06 26.07 0.0M
2021-08-09 26.02 26.23 26.02 26.15 0.0M
2021-08-06 26.56 26.56 26.29 26.36 0.0M
2021-08-05 26.08 26.33 26.08 26.33 0.0M
2021-08-04 26.32 26.32 26.06 26.14 0.0M
2021-08-03 26.41 26.49 26.17 26.49 0.0M
2021-08-02 26.59 26.59 26.27 26.27 0.0M
2021-07-30 26.31 26.68 26.31 26.32 0.0M
2021-07-29 26.55 26.68 26.51 26.52 0.0M
2021-07-28 26.33 26.40 26.17 26.35 0.0M
2021-07-27 26.05 26.29 26.05 26.26 0.0M
2021-07-26 25.97 26.25 25.97 26.21 0.0M
2021-07-23 25.92 26.10 25.85 26.10 0.0M
2021-07-22 25.97 26.06 25.81 25.90 0.0M
2021-07-21 25.94 26.31 25.94 26.16 0.0M
2021-07-20 25.69 26.06 25.69 25.97 0.0M
2021-07-19 25.83 25.83 25.36 25.49 0.0M
2021-07-16 26.27 26.37 26.10 26.10 0.0M
2021-07-15 26.08 26.31 26.08 26.27 0.0M
2021-07-14 26.40 26.42 26.33 26.35 0.0M
2021-07-13 26.41 26.56 26.23 26.24 0.0M
2021-07-12 26.48 26.70 26.45 26.64 0.0M
2021-07-09 26.41 26.53 26.22 26.45 0.0M
2021-07-08 25.88 26.26 25.88 26.05 0.0M
2021-07-07 26.09 26.36 26.09 26.28 0.0M
2021-07-06 26.43 26.43 26.11 26.25 0.0M
2021-07-02 26.34 26.59 26.34 26.57 0.0M
2021-07-01 26.22 26.60 26.22 26.43 0.0M
2021-06-30 26.29 26.33 26.15 26.28 0.0M
2021-06-29 26.26 26.42 26.07 26.16 0.0M
2021-06-28 26.48 26.57 26.20 26.28 0.0M
2021-06-25 26.73 26.73 26.52 26.64 0.0M
2021-06-24 26.66 26.66 26.35 26.45 0.0M
2021-06-23 26.65 26.65 26.46 26.46 0.0M
2021-06-22 26.42 26.58 26.38 26.49 0.0M
2021-06-21 26.01 26.60 26.01 26.51 0.0M
2021-06-18 26.50 26.50 26.14 26.14 0.0M
2021-06-17 26.91 27.09 26.54 26.58 0.0M
2021-06-16 27.19 27.45 27.02 27.10 0.0M
2021-06-15 27.36 27.49 27.20 27.36 0.0M
2021-06-14 27.34 27.59 27.34 27.40 0.0M
2021-06-11 27.70 27.70 27.45 27.60 0.0M
2021-06-10 27.46 27.70 27.46 27.61 0.0M
2021-06-09 27.22 27.63 27.22 27.42 0.0M
2021-06-08 27.27 27.55 27.27 27.47 0.0M
2021-06-07 27.29 27.48 27.27 27.37 0.0M
2021-06-04 27.13 27.30 27.13 27.24 0.0M
2021-06-03 27.11 27.29 27.06 27.23 0.0M
2021-06-02 27.06 27.36 27.06 27.30 0.0M
2021-06-01 27.11 27.15 26.98 27.15 0.0M
2021-05-28 26.72 26.82 26.72 26.78 0.0M
2021-05-27 26.80 27.06 26.62 26.62 0.0M
2021-05-26 26.70 26.77 26.58 26.69 0.0M
2021-05-25 26.77 26.77 26.57 26.57 0.0M
2021-05-24 26.63 26.87 26.63 26.81 0.0M
2021-05-21 26.76 26.77 26.55 26.61 0.0M
2021-05-20 26.36 26.63 26.36 26.61 0.0M
2021-05-19 26.30 26.39 26.17 26.36 0.0M
2021-05-18 26.74 26.79 26.63 26.63 0.0M
2021-05-17 26.63 26.81 26.52 26.80 0.0M
2021-05-14 26.32 26.67 26.32 26.61 0.0M
2021-05-13 26.48 26.48 26.03 26.25 0.0M
2021-05-12 26.36 26.54 25.96 25.96 0.0M
2021-05-11 26.62 26.62 26.33 26.45 0.0M
2021-05-10 27.62 27.62 26.81 26.81 0.0M
2021-05-07 26.46 26.73 26.46 26.69 0.0M
2021-05-06 26.14 26.51 26.14 26.51 0.0M
2021-05-05 26.42 26.42 26.13 26.23 0.0M
2021-05-04 26.60 26.60 26.20 26.29 0.0M
2021-05-03 26.34 26.43 26.21 26.31 0.0M
2021-04-30 26.14 26.14 26.02 26.04 0.0M
2021-04-29 26.10 26.14 26.02 26.14 0.0M
2021-04-28 25.98 25.98 25.86 25.94 0.0M
2021-04-27 25.85 25.93 25.80 25.86 0.0M
2021-04-26 25.87 25.97 25.87 25.87 0.0M
2021-04-23 25.62 25.79 25.62 25.77 0.0M
2021-04-22 25.76 25.80 25.55 25.55 0.0M
2021-04-21 25.69 25.89 25.48 25.87 0.0M
2021-04-20 25.74 25.74 25.56 25.64 0.0M
2021-04-19 25.73 25.80 25.57 25.73 0.0M
2021-04-16 25.66 25.87 25.66 25.70 0.0M
2021-04-15 25.58 25.66 25.42 25.63 0.0M
2021-04-14 25.29 25.52 25.29 25.33 0.0M
2021-04-13 25.25 25.36 25.22 25.31 0.0M
2021-04-12 25.21 25.32 25.19 25.25 0.0M
2021-04-09 25.36 25.37 25.23 25.28 0.0M
2021-04-08 25.26 25.38 25.25 25.34 0.0M
2021-04-07 25.44 25.47 25.24 25.34 0.0M
2021-04-06 25.46 25.57 25.25 25.41 0.0M
2021-04-05 25.78 25.78 25.22 25.41 0.0M
2021-04-01 24.93 25.29 24.91 25.29 0.0M
2021-03-31 24.88 25.00 24.88 24.89 0.0M
2021-03-30 24.86 25.01 24.79 24.84 0.0M
2021-03-29 25.09 25.09 24.80 24.94 0.0M
2021-03-26 24.82 25.10 24.75 25.08 0.1M
2021-03-25 24.03 24.59 24.03 24.59 0.0M
2021-03-24 24.44 24.74 24.32 24.36 0.0M
2021-03-23 24.68 24.68 24.18 24.20 0.0M
2021-03-22 24.01 24.63 24.01 24.48 0.0M
2021-03-19 25.18 25.23 24.81 25.02 0.0M
2021-03-18 25.31 25.40 25.02 25.04 0.0M
2021-03-17 25.48 25.53 25.27 25.48 0.0M
2021-03-16 25.60 25.60 25.46 25.48 0.0M
2021-03-15 25.74 25.80 25.60 25.79 0.0M
2021-03-12 25.30 25.61 25.30 25.61 0.0M
2021-03-11 25.19 25.43 25.19 25.31 0.0M
2021-03-10 24.63 25.18 24.63 25.11 0.0M
2021-03-09 24.99 24.99 24.73 24.73 0.0M
2021-03-08 24.42 24.90 24.42 24.75 0.0M
2021-03-05 24.02 24.56 24.02 24.53 0.0M
2021-03-04 23.96 24.41 23.75 23.96 0.0M
2021-03-03 24.05 24.22 23.98 24.12 0.0M
2021-03-02 24.02 24.17 23.98 24.08 0.0M
2021-03-01 24.27 24.30 24.09 24.11 0.0M
2021-02-26 23.99 23.99 23.73 23.73 0.0M
2021-02-25 24.98 24.98 23.93 24.14 0.0M
2021-02-24 24.32 24.67 24.32 24.56 0.0M
2021-02-23 24.06 24.32 24.06 24.32 0.0M
2021-02-22 23.69 24.22 23.69 24.13 0.0M
2021-02-19 23.92 24.02 23.90 23.98 0.0M
2021-02-18 23.67 23.90 23.67 23.69 0.0M
2021-02-17 23.87 23.95 23.84 23.94 0.0M
2021-02-16 24.06 24.14 23.95 23.95 0.0M
2021-02-12 23.80 24.00 23.79 23.99 0.0M
2021-02-11 23.90 24.07 23.81 23.88 0.0M
2021-02-10 24.01 24.01 23.83 23.92 0.0M
2021-02-09 23.84 23.85 23.65 23.82 0.0M
2021-02-08 23.66 23.86 23.66 23.82 0.0M
2021-02-05 23.50 23.59 23.46 23.58 0.0M
2021-02-04 23.22 23.48 23.22 23.41 0.0M
2021-02-03 22.99 23.42 22.99 23.31 0.0M
2021-02-02 23.20 23.27 23.14 23.14 0.0M
2021-02-01 22.96 23.08 22.78 23.01 0.0M
2021-01-29 23.09 23.17 22.64 22.77 0.0M
2021-01-28 22.99 23.24 22.99 23.08 0.0M
2021-01-27 23.02 23.17 22.84 22.84 0.0M
2021-01-26 23.45 23.47 23.33 23.33 0.0M
2021-01-25 23.63 23.63 23.39 23.52 0.0M
2021-01-22 23.20 23.60 23.20 23.43 0.0M
2021-01-21 23.62 23.90 23.52 23.56 0.0M
2021-01-20 23.50 24.03 23.50 23.75 0.0M
2021-01-19 23.79 23.79 23.40 23.58 0.0M
2021-01-15 23.21 23.59 23.21 23.51 0.0M
2021-01-14 23.41 23.77 23.41 23.57 0.0M
2021-01-13 23.28 23.58 23.28 23.41 0.0M
2021-01-12 24.35 24.35 23.22 23.41 0.0M
2021-01-11 22.94 23.20 22.94 23.17 0.0M
2021-01-08 23.30 23.30 23.02 23.13 0.0M
2021-01-07 23.29 23.35 23.17 23.23 0.0M
2021-01-06 22.94 23.32 22.94 23.23 0.0M
2021-01-05 22.71 23.02 22.70 22.85 0.0M
2021-01-04 22.96 22.96 22.48 22.59 0.0M