New Zealand markets open in 5 hours 1 minute

VanEck Inflation Allocation ETF (RAAX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
25.00-0.22 (-0.88%)
At close: 04:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202425.1325.2925.0025.0025.0014,500
22 Feb 202425.1825.3025.0825.2225.2241,800
21 Feb 202425.1325.3225.1025.2625.2639,800
20 Feb 202425.2725.2724.9925.0525.0512,700
16 Feb 202424.9925.4124.9925.4125.417,200
15 Feb 202424.5425.0724.5425.0125.0113,300
14 Feb 202424.6624.7924.4724.4724.4710,200
13 Feb 202424.9324.9324.6024.7624.7639,000
12 Feb 202424.7825.1124.7824.9724.9713,300
09 Feb 202425.1525.1524.8224.9324.9310,900
08 Feb 202424.8025.2624.8025.2625.2618,400
07 Feb 202424.5925.1024.5924.8824.88642,000
06 Feb 202424.5125.0424.5124.5924.5937,000
05 Feb 202424.6424.8324.5924.6624.6628,500
02 Feb 202425.2125.2124.7924.7924.7929,900
01 Feb 202425.2025.2825.0625.1825.188,400
31 Jan 202424.8925.3724.8925.0325.0318,700
30 Jan 202425.0625.3024.9524.9524.9516,000
29 Jan 202425.3325.5024.9925.5025.5020,900
26 Jan 202425.1125.2624.8825.1625.1659,400
25 Jan 202424.7825.0924.7824.9924.9914,800
24 Jan 202424.9224.9224.7224.7224.72111,400
23 Jan 202424.9324.9524.6824.9224.9243,600
22 Jan 202424.7624.8524.7024.8024.8014,800
19 Jan 202424.6324.7824.5324.7624.7627,600
18 Jan 202424.5824.7424.5124.6924.6920,200
17 Jan 202424.4224.7324.4224.5824.5811,300
16 Jan 202425.2725.2724.7824.7824.7819,100
12 Jan 202425.1025.3625.0725.1625.1621,900
11 Jan 202424.8225.2024.8224.9424.9457,100
10 Jan 202425.0025.1224.7824.8624.86336,300
09 Jan 202425.3825.3825.0425.0525.0515,300
08 Jan 202425.4425.5125.0325.5125.5138,500
05 Jan 202425.4225.6025.2725.6025.6031,800
04 Jan 202425.6725.6725.2725.3025.3025,200
03 Jan 202425.6925.7025.2525.7025.7020,100
02 Jan 202425.7025.7325.3925.7125.7153,900
29 Dec 202325.7525.7525.4325.5425.5436,000
28 Dec 202325.7625.8025.4525.5825.5846,900
27 Dec 202326.1926.1925.5125.7925.7932,600
27 Dec 20230.936 Dividend
26 Dec 202326.5526.7726.5326.7725.8316,300
22 Dec 202326.4126.6726.3926.3925.4734,100
21 Dec 202327.0127.0126.2426.3325.4145,000
20 Dec 202326.5026.5326.1226.2225.3141,300
19 Dec 202326.5026.5326.3626.5325.6027,200
18 Dec 202326.3626.4726.1726.2725.3530,200
15 Dec 202326.1226.5325.8926.1025.1958,100
14 Dec 202325.8026.3125.8026.2325.3139,700
13 Dec 202325.4625.8025.1825.8024.8934,000
12 Dec 202325.3925.3925.1425.2924.4160,600
11 Dec 202325.6525.6525.3225.5024.6171,900
08 Dec 202325.4325.6225.4025.5224.6321,600
07 Dec 202325.5725.6025.4625.4624.5723,000
06 Dec 202325.8025.8025.5225.5524.6613,400
05 Dec 202326.0526.0525.7125.7724.878,700
04 Dec 202326.1626.1625.8926.0125.1015,700
01 Dec 202325.9026.3625.9026.1625.2516,900
30 Nov 202326.0026.1425.8525.9024.9926,000
29 Nov 202326.2026.2025.9225.9925.0810,600
28 Nov 202325.9926.0725.9526.0125.1029,600
27 Nov 202325.7525.8225.6825.7724.8716,200
24 Nov 202325.7825.8125.7325.7324.8319,200
22 Nov 202325.5625.7825.5625.7624.86105,900
21 Nov 202325.7925.8525.7025.8024.90182,700
20 Nov 202325.4025.7825.3625.5524.66420,000
17 Nov 202325.3425.6525.3425.5524.6647,600
16 Nov 202325.4125.4425.2525.3524.47168,400
15 Nov 202325.4125.7225.4125.4824.5926,100
14 Nov 202325.2425.6525.2425.5224.6317,000
13 Nov 202325.0425.2025.0025.1924.3118,000
10 Nov 202325.1125.1124.8624.9724.108,400
09 Nov 202325.0725.2024.9124.9724.0915,000
08 Nov 202325.1725.2024.9525.0724.1917,200
07 Nov 202325.6225.6225.1925.3024.4229,200
06 Nov 202325.9825.9825.5925.6424.748,000
03 Nov 202325.6225.8925.6225.8524.9519,300
02 Nov 202325.4225.6825.4225.6824.7812,900
01 Nov 202325.1725.3025.0925.2524.3719,200
31 Oct 202325.0725.2725.0425.1924.319,400
30 Oct 202325.4225.4225.0725.2024.3220,000
27 Oct 202325.6025.6025.1025.2724.3914,300
26 Oct 202325.2025.3125.1425.2724.3911,500
25 Oct 202325.2525.3425.2225.3124.4310,100
24 Oct 202325.7025.7025.2425.2824.409,300
23 Oct 202325.8325.8325.3425.3524.4670,900
20 Oct 202325.8125.8125.5725.5724.6819,900
19 Oct 202325.6125.8625.5825.7424.8415,300
18 Oct 202325.5225.8525.5225.7224.8212,600
17 Oct 202325.4325.7625.4325.6824.78135,800
16 Oct 202325.5825.6625.5325.6624.7618,300
13 Oct 202325.3225.5825.3225.5824.6916,600
12 Oct 202325.2125.2224.9825.1424.266,700
11 Oct 202325.2025.3125.1325.2224.3410,300
10 Oct 202325.2225.2225.1325.2024.328,000
09 Oct 202324.7625.1224.7625.1224.246,700
06 Oct 202324.4424.7624.3324.6323.7721,200
05 Oct 202324.4024.4624.2724.4423.5921,200
04 Oct 202324.7524.7524.2824.4023.5548,000
03 Oct 202324.8624.8624.6024.6323.7729,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...