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
2024-12-31 22.70 22.83 22.70 22.79 0.0M
2024-12-30 22.39 22.65 22.34 22.65 0.0M
2024-12-27 22.70 22.70 22.57 22.58 0.0M
2024-12-26 22.59 22.82 22.59 22.73 0.0M
2024-12-24 22.62 22.70 22.62 22.70 0.0M
2024-12-23 22.45 22.61 22.45 22.61 0.0M
2024-12-20 22.50 22.50 22.44 22.48 0.0M
2024-12-19 22.97 22.97 22.91 22.91 0.0M
2024-12-18 23.05 23.05 23.05 23.05 0.0M
2024-12-17 23.83 23.83 23.83 23.83 0.0M
2024-12-16 23.95 23.95 23.95 23.95 0.0M
2024-12-13 24.26 24.26 24.22 24.22 0.0M
2024-12-12 24.37 24.37 24.32 24.32 0.0M
2024-12-11 24.49 24.54 24.49 24.51 0.0M
2024-12-10 24.43 24.43 24.43 24.43 0.0M
2024-12-09 24.54 24.74 24.54 24.58 0.0M
2024-12-06 24.37 24.39 24.36 24.36 0.0M
2024-12-05 24.63 24.64 24.59 24.64 0.0M
2024-12-04 24.64 24.64 24.64 24.64 0.0M
2024-12-03 24.97 24.97 24.84 24.85 0.0M
2024-12-02 24.93 24.93 24.81 24.86 0.0M
2024-11-29 25.00 25.00 24.96 24.96 0.0M
2024-11-27 25.08 25.08 24.91 24.91 0.0M
2024-11-26 24.80 24.85 24.80 24.80 0.0M
2024-11-25 24.81 24.81 24.81 24.81 0.0M
2024-11-22 24.78 24.96 24.78 24.88 0.0M
2024-11-21 24.67 24.68 24.64 24.64 0.0M
2024-11-20 24.48 24.49 24.48 24.48 0.0M
2024-11-19 24.26 24.47 24.26 24.46 0.0M
2024-11-18 24.39 24.39 24.39 24.39 0.0M
2024-11-15 24.10 24.10 24.10 24.10 0.0M
2024-11-14 24.15 24.15 24.11 24.11 0.0M
2024-11-13 24.07 24.07 24.02 24.02 0.0M
2024-11-12 24.06 24.11 24.05 24.08 0.0M
2024-11-11 24.36 24.36 24.36 24.36 0.0M
2024-11-08 24.35 24.35 24.35 24.35 0.0M
2024-11-07 24.41 24.41 24.41 24.41 0.0M
2024-11-06 24.22 24.43 24.22 24.37 0.0M
2024-11-05 23.98 24.08 23.95 24.08 0.0M
2024-11-04 23.69 23.87 23.69 23.83 0.0M
2024-11-01 24.01 24.01 23.62 23.65 0.0M
2024-10-31 24.13 24.13 23.85 23.85 0.0M
2024-10-30 24.05 24.09 23.97 24.01 0.0M
2024-10-29 24.04 24.08 24.01 24.01 0.0M
2024-10-28 24.13 24.13 24.04 24.04 0.0M
2024-10-25 24.56 24.56 24.22 24.22 0.0M
2024-10-24 24.35 24.36 24.22 24.36 0.0M
2024-10-23 24.35 24.35 24.27 24.27 0.0M
2024-10-22 24.29 24.36 24.29 24.35 0.0M
2024-10-21 24.37 24.46 24.36 24.37 0.0M
2024-10-18 24.63 24.63 24.45 24.60 0.0M
2024-10-17 24.51 24.51 24.51 24.51 0.0M
2024-10-16 24.67 24.67 24.62 24.62 0.0M
2024-10-15 24.43 24.43 24.36 24.36 0.0M
2024-10-14 24.49 24.59 24.49 24.57 0.0M
2024-10-11 24.55 24.55 24.55 24.55 0.0M
2024-10-10 24.48 24.48 24.38 24.48 0.0M
2024-10-09 24.42 24.42 24.42 24.42 0.0M
2024-10-08 24.36 24.41 24.36 24.41 0.0M
2024-10-07 24.65 24.65 24.65 24.65 0.0M
2024-10-04 24.68 24.78 24.68 24.75 0.0M
2024-10-03 24.61 24.61 24.60 24.60 0.0M
2024-10-02 24.63 24.63 24.63 24.63 0.0M
2024-10-01 24.75 24.75 24.71 24.71 0.0M
2024-09-30 24.58 24.58 24.55 24.55 0.0M
2024-09-27 24.52 24.53 24.52 24.53 0.0M
2024-09-26 24.55 24.55 24.21 24.25 0.0M
2024-09-25 24.69 24.69 24.40 24.42 0.0M
2024-09-24 24.72 24.78 24.68 24.68 0.0M
2024-09-23 24.50 24.50 24.50 24.50 0.0M
2024-09-20 24.41 24.41 24.34 24.34 0.0M
2024-09-19 24.70 24.77 24.60 24.73 0.0M
2024-09-18 24.63 24.68 24.53 24.61 0.0M
2024-09-17 24.66 24.75 24.58 24.58 0.0M
2024-09-16 24.65 24.65 24.65 24.65 0.0M
2024-09-13 24.37 24.47 24.37 24.47 0.0M
2024-09-12 24.23 24.23 24.18 24.18 0.0M
2024-09-11 23.96 23.96 23.96 23.96 0.0M
2024-09-10 23.87 23.93 23.87 23.93 0.0M
2024-09-09 24.07 24.07 23.98 23.98 0.0M
2024-09-06 24.16 24.16 23.96 23.96 0.0M
2024-09-05 24.35 24.35 24.17 24.17 0.0M
2024-09-04 24.29 24.29 24.21 24.21 0.0M
2024-09-03 24.40 24.40 24.24 24.24 0.0M
2024-08-30 24.43 24.59 24.43 24.59 0.0M
2024-08-29 24.53 24.53 24.25 24.43 0.0M
2024-08-28 24.56 24.56 24.51 24.51 0.0M
2024-08-27 24.65 24.69 24.64 24.64 0.0M
2024-08-26 24.82 24.85 24.75 24.75 0.0M
2024-08-23 24.50 24.60 24.50 24.55 0.0M
2024-08-22 24.35 24.35 24.23 24.23 0.0M
2024-08-21 24.25 24.34 24.25 24.34 0.0M
2024-08-20 24.22 24.24 24.07 24.20 0.0M
2024-08-19 24.14 24.49 24.14 24.43 0.0M
2024-08-16 24.17 24.17 24.14 24.14 0.0M
2024-08-15 24.12 24.12 24.03 24.03 0.0M
2024-08-14 23.94 23.94 23.94 23.94 0.0M
2024-08-13 23.78 23.82 23.63 23.80 0.0M
2024-08-12 23.72 23.72 23.72 23.72 0.0M
2024-08-09 23.77 23.77 23.72 23.72 0.0M
2024-08-08 23.72 23.72 23.72 23.72 0.0M
2024-08-07 23.80 23.80 23.46 23.46 0.0M
2024-08-06 23.50 23.50 23.35 23.35 0.0M
2024-08-05 23.12 23.30 23.05 23.05 0.0M
2024-08-02 23.70 23.77 23.70 23.77 0.0M
2024-08-01 24.07 24.14 24.02 24.03 0.0M
2024-07-31 24.35 24.39 24.24 24.24 0.0M
2024-07-30 23.92 24.18 23.92 24.18 0.0M
2024-07-29 24.07 24.07 23.99 23.99 0.0M
2024-07-26 24.07 24.13 24.06 24.06 0.0M
2024-07-25 23.85 23.87 23.85 23.87 0.0M
2024-07-24 23.88 23.88 23.88 23.88 0.0M
2024-07-23 24.09 24.09 24.09 24.09 0.0M
2024-07-22 24.14 24.23 24.04 24.23 0.0M
2024-07-19 24.27 24.27 24.13 24.13 0.0M
2024-07-18 24.54 24.54 24.19 24.19 0.0M
2024-07-17 24.51 24.51 24.44 24.44 0.0M
2024-07-16 24.17 24.36 24.17 24.36 0.0M
2024-07-15 23.95 24.05 23.95 24.05 0.0M
2024-07-12 23.98 23.98 23.98 23.98 0.0M
2024-07-11 23.36 23.76 23.36 23.76 0.0M
2024-07-10 23.23 23.31 23.22 23.31 0.0M
2024-07-09 23.05 23.23 23.05 23.13 0.0M
2024-07-08 23.12 23.16 23.11 23.16 0.0M
2024-07-05 23.19 23.19 23.19 23.19 0.0M
2024-07-03 23.27 23.27 23.27 23.27 0.0M
2024-07-02 23.01 23.05 23.01 23.05 0.0M
2024-07-01 22.97 23.09 22.97 22.97 0.0M
2024-06-28 23.05 23.09 23.05 23.05 0.0M
2024-06-27 22.95 23.03 22.93 23.03 0.0M
2024-06-26 22.88 22.93 22.82 22.85 0.0M
2024-06-25 22.92 22.92 22.89 22.92 0.0M
2024-06-24 23.21 23.21 23.19 23.19 0.0M
2024-06-21 22.93 22.93 22.83 22.83 0.0M
2024-06-20 22.85 22.87 22.75 22.83 0.0M
2024-06-18 23.14 23.14 23.11 23.11 0.0M
2024-06-17 22.93 22.94 22.81 22.94 0.0M
2024-06-14 22.97 22.98 22.97 22.98 0.0M
2024-06-13 23.13 23.15 23.13 23.15 0.0M
2024-06-12 23.36 23.36 23.36 23.36 0.0M
2024-06-11 23.31 23.33 23.15 23.33 0.0M
2024-06-10 23.41 23.41 23.41 23.41 0.0M
2024-06-07 23.34 23.35 23.32 23.32 0.0M
2024-06-06 23.35 23.63 23.35 23.57 0.0M
2024-06-05 23.49 23.49 23.47 23.47 0.0M
2024-06-04 23.38 23.52 23.38 23.52 0.0M
2024-06-03 23.72 23.72 23.57 23.61 0.0M
2024-05-31 23.69 23.86 23.69 23.86 0.0M
2024-05-30 23.41 23.52 23.41 23.47 0.0M
2024-05-29 23.37 23.37 23.22 23.30 0.0M
2024-05-28 23.66 23.66 23.58 23.60 0.0M
2024-05-24 23.63 23.63 23.52 23.54 0.0M
2024-05-23 23.80 23.80 23.44 23.48 0.0M
2024-05-22 23.80 23.82 23.80 23.82 0.0M
2024-05-21 24.14 24.20 24.14 24.17 0.0M
2024-05-20 24.10 24.24 24.10 24.21 0.0M
2024-05-17 24.16 24.24 24.16 24.24 0.0M
2024-05-16 24.17 24.19 24.06 24.13 0.0M
2024-05-15 24.15 24.15 24.10 24.15 0.0M
2024-05-14 23.99 24.03 23.99 24.03 0.0M
2024-05-13 23.81 23.87 23.81 23.87 0.0M
2024-05-10 23.85 23.85 23.85 23.85 0.0M
2024-05-09 23.98 23.98 23.98 23.98 0.0M
2024-05-08 23.65 23.76 23.61 23.67 0.0M
2024-05-07 23.79 23.81 23.71 23.77 0.0M
2024-05-06 23.70 23.70 23.70 23.70 0.0M
2024-05-03 23.62 23.73 23.51 23.57 0.0M
2024-05-02 23.50 23.50 23.40 23.40 0.0M
2024-05-01 23.45 23.50 23.28 23.28 0.0M
2024-04-30 23.60 23.60 23.34 23.34 0.0M
2024-04-29 23.44 23.72 23.44 23.72 0.0M
2024-04-26 23.49 23.49 23.49 23.49 0.0M
2024-04-25 23.52 23.52 23.43 23.49 0.0M
2024-04-24 23.57 23.57 23.53 23.56 0.0M
2024-04-23 23.59 23.62 23.59 23.62 0.0M
2024-04-22 23.49 23.49 23.41 23.41 0.0M
2024-04-19 22.98 23.34 22.98 23.30 0.0M
2024-04-18 23.20 23.20 23.13 23.13 0.0M
2024-04-17 23.18 23.21 23.11 23.11 0.0M
2024-04-16 23.13 23.13 23.13 23.13 0.0M
2024-04-15 23.36 23.36 23.36 23.36 0.0M
2024-04-12 23.76 23.77 23.65 23.65 0.0M
2024-04-11 23.77 23.96 23.77 23.94 0.0M
2024-04-10 24.13 24.13 23.91 23.96 0.0M
2024-04-09 24.41 24.45 24.38 24.45 0.0M
2024-04-08 24.07 24.29 24.07 24.29 0.0M
2024-04-05 23.99 24.06 23.99 24.06 0.0M
2024-04-04 24.18 24.18 23.98 24.05 0.0M
2024-04-03 23.88 23.98 23.87 23.97 0.0M
2024-04-02 23.81 23.89 23.76 23.89 0.0M
2024-04-01 23.95 24.07 23.85 23.90 0.0M
2024-03-28 24.01 24.04 23.95 24.03 0.0M
2024-03-27 23.46 23.76 23.46 23.76 0.0M
2024-03-26 23.44 23.44 23.37 23.38 0.0M
2024-03-25 23.57 23.59 23.53 23.53 0.0M
2024-03-22 23.67 23.68 23.42 23.45 0.0M
2024-03-21 23.68 23.68 23.54 23.54 0.0M
2024-03-20 23.32 23.47 23.32 23.47 0.1M
2024-03-19 23.66 23.69 23.64 23.69 0.1M
2024-03-18 23.48 23.52 23.48 23.52 0.0M
2024-03-15 23.53 23.53 23.53 23.53 0.0M
2024-03-14 23.50 23.60 23.44 23.55 0.0M
2024-03-13 23.81 23.87 23.73 23.73 0.0M
2024-03-12 23.70 23.70 23.70 23.70 0.0M
2024-03-11 23.55 23.77 23.55 23.74 0.0M
2024-03-08 23.70 23.72 23.70 23.72 0.0M
2024-03-07 23.50 23.66 23.50 23.65 0.0M
2024-03-06 23.44 23.59 23.44 23.52 0.0M
2024-03-05 23.55 23.55 23.38 23.38 0.0M
2024-03-04 23.44 23.44 23.44 23.44 0.0M
2024-03-01 23.38 23.43 23.38 23.43 0.0M
2024-02-29 23.13 23.27 23.13 23.24 0.0M
2024-02-28 23.07 23.09 23.03 23.03 0.0M
2024-02-27 22.97 23.13 22.97 23.09 0.0M
2024-02-26 23.00 23.00 22.87 22.93 0.0M
2024-02-23 23.18 23.21 23.12 23.12 0.0M
2024-02-22 23.17 23.26 23.17 23.25 0.0M
2024-02-21 22.88 23.15 22.88 23.13 0.0M
2024-02-20 22.85 22.94 22.71 22.84 0.0M
2024-02-16 23.09 23.14 23.06 23.06 0.0M
2024-02-15 23.05 23.05 23.01 23.03 0.0M
2024-02-14 22.52 22.52 22.48 22.48 0.0M
2024-02-13 22.37 22.53 22.35 22.35 0.0M
2024-02-12 22.79 22.82 22.76 22.82 0.0M
2024-02-09 22.62 22.62 22.53 22.58 0.0M
2024-02-08 22.65 22.65 22.59 22.59 0.0M
2024-02-07 22.50 22.62 22.47 22.55 0.0M
2024-02-06 22.61 22.61 22.61 22.61 0.0M
2024-02-05 22.30 22.46 22.30 22.41 0.0M
2024-02-02 22.92 22.95 22.69 22.78 0.0M
2024-02-01 23.04 23.10 23.00 23.10 0.0M
2024-01-31 23.27 23.27 22.90 22.90 0.0M
2024-01-30 22.91 23.21 22.91 23.21 0.0M
2024-01-29 23.06 23.21 23.06 23.21 0.0M
2024-01-26 23.27 23.27 23.11 23.19 0.0M
2024-01-25 22.90 23.13 22.90 23.13 0.0M
2024-01-24 22.95 22.95 22.84 22.84 0.0M
2024-01-23 22.95 23.03 22.83 22.95 0.0M
2024-01-22 22.89 22.89 22.89 22.89 0.0M
2024-01-19 22.65 22.83 22.65 22.83 0.0M
2024-01-18 22.61 22.65 22.58 22.63 0.0M
2024-01-17 22.73 22.73 22.68 22.68 0.0M
2024-01-16 23.13 23.13 22.87 22.93 0.0M
2024-01-12 23.38 23.38 23.36 23.36 0.0M
2024-01-11 23.26 23.26 23.20 23.20 0.0M
2024-01-10 23.38 23.38 23.30 23.30 0.0M
2024-01-09 23.54 23.54 23.33 23.45 0.0M
2024-01-08 23.58 23.63 23.58 23.63 0.0M
2024-01-05 23.65 23.65 23.65 23.65 0.0M
2024-01-04 23.69 23.69 23.60 23.60 0.0M
2024-01-03 23.76 23.88 23.74 23.77 0.0M
2024-01-02 23.93 23.94 23.93 23.94 0.0M