Canada markets closed

VanEck Inflation Allocation ETF (RAAX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.04+0.31 (+1.12%)
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202427.7828.0427.7528.0428.047,600
May 16, 202427.6727.7327.5227.7327.738,000
May 15, 202427.4827.7327.4227.6727.676,800
May 14, 202427.7027.7027.3027.4727.4714,100
May 13, 202427.7527.7527.3327.5527.5522,200
May 10, 202427.3227.9727.3227.5827.5811,900
May 09, 202427.0927.5327.0927.2827.2820,700
May 08, 202427.3027.3227.0927.1827.1813,000
May 07, 202427.3027.3427.2127.2327.236,800
May 06, 202427.1527.2827.0827.2227.2210,900
May 03, 202426.8126.9826.7126.9226.9215,100
May 02, 202426.7526.8826.6026.8126.817,900
May 01, 202426.8326.8526.5826.6526.6518,900
Apr 30, 202427.4127.4126.8226.8326.8311,400
Apr 29, 202427.3027.4127.2527.3627.36107,900
Apr 26, 202427.1827.2627.1327.2627.266,400
Apr 25, 202426.7327.3026.7327.0827.0816,100
Apr 24, 202426.9527.1126.9026.9526.9514,800
Apr 23, 202427.2427.2426.8026.9726.9713,800
Apr 22, 202427.2927.3026.8727.3027.3018,900
Apr 19, 202427.2627.3727.0727.1427.1412,400
Apr 18, 202427.0527.2227.0227.1927.198,400
Apr 17, 202427.2927.3026.9427.2127.2118,200
Apr 16, 202427.1227.3026.9127.1327.1317,600
Apr 15, 202427.3527.4627.2027.4327.4330,800
Apr 12, 202428.0528.0527.2427.3227.329,200
Apr 11, 202427.7227.9827.2527.9827.988,300
Apr 10, 202427.6827.6827.3227.5727.5714,500
Apr 09, 202427.9727.9727.6027.6827.6812,500
Apr 08, 202427.7827.7927.5227.7827.7844,800
Apr 05, 202427.3127.7227.3127.5527.5519,000
Apr 04, 202427.3027.6027.3027.3027.309,200
Apr 03, 202427.0127.5627.0127.4827.487,500
Apr 02, 202427.2127.3126.9827.1227.1224,400
Apr 01, 202427.1227.2626.9627.2627.2620,700
Mar 28, 202426.9527.1126.8127.1027.1015,800
Mar 27, 202426.7526.9326.5426.9326.9315,100
Mar 26, 202426.6926.6926.4826.5926.5916,500
Mar 25, 202426.3526.6926.3526.4526.4566,500
Mar 22, 202426.7426.8726.4026.6126.618,000
Mar 21, 202426.5026.8226.5026.7426.7414,900
Mar 20, 202426.2826.6826.2826.5026.50122,500
Mar 19, 202426.3826.5026.2826.2826.2810,800
Mar 18, 202426.4726.5026.2526.5026.5014,300
Mar 15, 202426.0726.4426.0726.2126.219,400
Mar 14, 202426.4926.4926.1126.1526.159,700
Mar 13, 202426.3926.5025.8626.5026.5047,000
Mar 12, 202426.0026.2025.9526.1126.118,600
Mar 11, 202425.9326.2625.9326.1026.1044,500
Mar 08, 202426.0626.2126.0526.1826.1813,200
Mar 07, 202425.9326.5025.9326.1226.1218,700
Mar 06, 202425.9926.0325.7825.9325.9320,200
Mar 05, 202425.7525.8125.6325.6925.6937,900
Mar 04, 202425.6925.7025.6025.6525.656,700
Mar 01, 202425.5025.6325.3625.5825.5823,300
Feb 29, 202425.0925.4625.0925.4625.4622,000
Feb 28, 202425.3425.3425.0225.0225.0227,200
Feb 27, 202425.3225.3925.2225.3925.399,600
Feb 26, 202425.0425.2924.8125.1225.1226,600
Feb 23, 202425.1325.2925.0025.0025.0014,500
Feb 22, 202425.1825.3025.0825.2225.2241,800
Feb 21, 202425.1325.3225.1025.2625.2639,800
Feb 20, 202425.2725.2724.9925.0525.0512,700
Feb 16, 202424.9925.4124.9925.4125.417,200
Feb 15, 202424.5425.0724.5425.0125.0113,300
Feb 14, 202424.6624.7924.4724.4724.4710,200
Feb 13, 202424.9324.9324.6024.7624.7639,000
Feb 12, 202424.7825.1124.7824.9724.9713,300
Feb 09, 202425.1525.1524.8224.9324.9310,900
Feb 08, 202424.8025.2624.8025.2625.2618,400
Feb 07, 202424.5925.1024.5924.8824.88642,000
Feb 06, 202424.5125.0424.5124.5924.5937,000
Feb 05, 202424.6424.8324.5924.6624.6628,500
Feb 02, 202425.2125.2124.7924.7924.7929,900
Feb 01, 202425.2025.2825.0625.1825.188,400
Jan 31, 202424.8925.3724.8925.0325.0318,700
Jan 30, 202425.0625.3024.9524.9524.9516,000
Jan 29, 202425.3325.5024.9925.5025.5020,900
Jan 26, 202425.1125.2624.8825.1625.1659,400
Jan 25, 202424.7825.0924.7824.9924.9914,800
Jan 24, 202424.9224.9224.7224.7224.72111,400
Jan 23, 202424.9324.9524.6824.9224.9243,600
Jan 22, 202424.7624.8524.7024.8024.8014,800
Jan 19, 202424.6324.7824.5324.7624.7627,600
Jan 18, 202424.5824.7424.5124.6924.6920,200
Jan 17, 202424.4224.7324.4224.5824.5811,300
Jan 16, 202425.2725.2724.7824.7824.7819,100
Jan 12, 202425.1025.3625.0725.1625.1621,900
Jan 11, 202424.8225.2024.8224.9424.9457,100
Jan 10, 202425.0025.1224.7824.8624.86336,300
Jan 09, 202425.3825.3825.0425.0525.0515,300
Jan 08, 202425.4425.5125.0325.5125.5138,500
Jan 05, 202425.4225.6025.2725.6025.6031,800
Jan 04, 202425.6725.6725.2725.3025.3025,200
Jan 03, 202425.6925.7025.2525.7025.7020,100
Jan 02, 202425.7025.7325.3925.7125.7153,900
Dec 29, 202325.7525.7525.4325.5425.5436,000
Dec 28, 202325.7625.8025.4525.5825.5846,900
Dec 27, 202326.1926.1925.5125.7925.7932,600
Dec 27, 20230.936 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...