Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

VanEck Real Assets ETF (RAAX)

30.75
+0.27
+(0.87%)
At close: April 2 at 3:55:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202530.3730.7930.3730.7530.7514,900
Apr 1, 202530.5030.6130.3230.4930.4971,300
Mar 31, 202530.0930.5129.8830.4230.4218,900
Mar 28, 202530.3230.3230.1230.2030.2025,700
Mar 27, 202530.2130.3830.1830.1930.199,300
Mar 26, 202530.4130.4130.2030.2330.239,400
Mar 25, 202530.2330.4630.1730.1930.1955,900
Mar 24, 202530.1130.3730.0830.3530.3524,900
Mar 21, 202530.0130.0629.8729.9429.9425,000
Mar 20, 202530.0830.2430.0330.2030.208,500
Mar 19, 202529.9730.1829.9730.1730.1711,300
Mar 18, 202529.9330.0129.8629.9329.9311,200
Mar 17, 202529.4429.9829.4429.8829.8812,000
Mar 14, 202529.3529.5929.3529.5629.5653,400
Mar 13, 202529.1229.3929.1229.2229.2210,400
Mar 12, 202529.1829.3729.0329.2129.2156,200
Mar 11, 202528.9229.2428.9229.1529.159,100
Mar 10, 202529.0129.2028.8028.8828.8836,400
Mar 7, 202529.0329.3228.9229.1929.1943,500
Mar 6, 202529.2029.2529.0129.0929.098,500
Mar 5, 202529.1729.3228.9929.3229.324,400
Mar 4, 202529.1829.4229.0129.2129.2112,400
Mar 3, 202529.6229.7929.2129.2629.2618,200
Feb 28, 202529.3029.5229.2529.5229.527,600
Feb 27, 202529.5429.6429.3529.3529.3514,000
Feb 26, 202529.5629.6429.4529.5129.5112,500
Feb 25, 202529.7829.7829.3329.5529.5521,000
Feb 24, 202529.8629.8629.6929.7829.7819,100
Feb 21, 202530.1830.1829.7229.8029.8012,000
Feb 20, 202530.1830.2030.0030.1830.1812,800
Feb 19, 202530.1730.3530.0430.1830.1826,400
Feb 18, 202529.9430.2729.9430.1230.129,100
Feb 14, 202530.2130.2129.8629.9929.9914,100
Feb 13, 202529.9030.1229.7530.0730.0725,400
Feb 12, 202530.0330.0329.7029.7729.7710,000
Feb 11, 202529.9930.1129.8829.9729.9713,600
Feb 10, 202529.6830.0929.6829.9329.9315,600
Feb 7, 202529.4529.9529.4529.6329.6337,100
Feb 6, 202529.8329.8329.5129.6229.627,100
Feb 5, 202529.7529.8529.7029.7429.7413,000
Feb 4, 202529.4729.7129.4729.6729.679,500
Feb 3, 202528.6029.5428.6029.4329.43161,600
Jan 31, 202529.4429.6129.3029.3229.3215,000
Jan 30, 202529.3029.7129.3029.6229.6213,800
Jan 29, 202529.2229.4129.2229.2529.2546,700
Jan 28, 202529.1929.3129.0729.2829.2812,800
Jan 27, 202529.6129.6129.0829.1829.1821,100
Jan 24, 202529.7029.7729.6529.6729.677,400
Jan 23, 202529.7029.7329.5429.7229.7220,200
Jan 22, 202529.7629.8029.6329.6329.638,900
Jan 21, 202529.6829.8729.6729.7729.778,300
Jan 17, 202529.4329.6929.4329.5429.545,400
Jan 16, 202529.4029.5629.3029.4629.4636,300
Jan 15, 202529.8929.8929.1829.3329.3321,000
Jan 14, 202528.8429.0528.8329.0429.04134,600
Jan 13, 202528.5628.8528.4428.7528.7515,100
Jan 10, 202528.4628.7028.4628.5928.598,700
Jan 8, 202528.3828.4528.2528.4528.458,500
Jan 7, 202528.4928.5728.3328.4728.4719,700
Jan 6, 202528.4628.5128.3228.3228.3237,300
Jan 3, 202528.3528.4328.2628.3028.3014,200
Jan 2, 202528.4428.8528.2028.8528.8524,600
Dec 31, 202427.9728.1927.9728.1928.1995,500
Dec 30, 202428.5928.5927.8527.9427.9435,600
Dec 27, 2024 0.54 Dividend
Dec 27, 202427.9828.0827.8627.9227.9231,400
Dec 26, 202428.7028.7028.5728.6228.0810,500
Dec 24, 202428.4628.6028.4628.5728.032,300
Dec 23, 202428.4228.5328.2428.5327.998,700
Dec 20, 202428.5028.5528.1528.4227.88189,500
Dec 19, 202428.3628.3628.1128.2227.6942,900
Dec 18, 202428.9028.9328.2828.2827.757,200
Dec 17, 202429.0429.0428.7928.9128.3712,800
Dec 16, 202429.3929.3929.0729.1528.6019,000
Dec 13, 202429.3329.3729.2529.2828.734,500
Dec 12, 202429.5229.5929.4429.4728.926,800
Dec 11, 202429.8029.8229.5629.7729.2129,500
Dec 10, 202429.5930.1229.3629.5829.02365,600
Dec 9, 202429.6029.8729.6029.6029.0414,400
Dec 6, 202429.7729.7729.4929.6329.0711,200
Dec 5, 202429.7829.8129.6229.7729.214,900
Dec 4, 202429.9229.9229.7129.7729.219,100
Dec 3, 202429.9429.9929.9129.9629.404,800
Dec 2, 202430.1830.1829.7929.8729.317,700
Nov 29, 202430.2930.2930.2130.2129.642,100
Nov 27, 202430.1130.1430.0430.0429.477,200
Nov 26, 202430.0230.1129.8930.1129.545,300
Nov 25, 202430.5930.5929.9230.0029.4317,100
Nov 22, 202430.2730.4830.2730.3929.8210,600
Nov 21, 202430.0130.3230.0130.3229.755,300
Nov 20, 202429.7930.8229.7529.8529.299,400
Nov 19, 202429.5529.8329.5429.7629.2012,500
Nov 18, 202429.2229.6629.2229.6529.094,700
Nov 15, 202429.3029.3629.2329.3028.759,600
Nov 14, 202429.3329.4029.2229.2328.688,600
Nov 13, 202429.6629.6629.3829.4828.9211,700
Nov 12, 202429.6529.7729.3829.4228.8612,700
Nov 11, 202430.0130.0129.6029.6729.1110,900
Nov 8, 202430.1130.1129.8629.9629.4050,400
Nov 7, 202429.7730.1729.7730.0529.4817,600
Nov 6, 202429.9629.9629.5529.8529.2916,200
Nov 5, 202429.4229.7229.4229.6429.088,500
Nov 4, 202429.3329.5029.3129.4628.9016,200
Nov 1, 202429.5829.6029.2629.3228.768,400
Oct 31, 202429.3129.5329.3129.4328.877,800
Oct 30, 202429.4029.6929.4029.5829.0229,300
Oct 29, 202429.5129.5529.4029.4628.906,600
Oct 28, 202429.8429.8429.4129.4928.939,500
Oct 25, 202429.7629.7629.5929.6129.0510,900
Oct 24, 202429.5929.6729.4529.5729.018,500
Oct 23, 202429.8429.8429.4429.6429.088,800
Oct 22, 202429.6529.8529.6529.8129.2413,800
Oct 21, 202430.1730.1729.5829.6329.0712,900
Oct 18, 202429.6229.7229.5429.6829.1214,900
Oct 17, 202429.9029.9029.4529.5328.9713,500
Oct 16, 202429.2529.5829.2529.5228.9724,100
Oct 15, 202429.5229.5229.2629.2828.7311,300
Oct 14, 202429.7129.7129.4129.5228.975,300
Oct 11, 202429.5129.6429.4729.5528.995,200
Oct 10, 202429.2329.3529.2329.3428.783,800
Oct 9, 202429.0729.2729.0029.1328.5819,800
Oct 8, 202429.9229.9229.0929.1728.625,900
Oct 7, 202429.5830.1129.4129.6229.06139,200
Oct 4, 202429.0629.5429.0629.3328.785,000
Oct 3, 202429.2829.4129.2129.3328.783,600
Oct 2, 202429.2229.2829.1829.2828.736,000
Oct 1, 202428.9429.3728.9429.2028.659,800
Sep 30, 202429.0329.0328.7628.9428.3910,800
Sep 27, 202429.0829.1128.9529.0328.484,600
Sep 26, 202429.0029.1829.0029.0528.508,800
Sep 25, 202429.2429.2428.9829.0228.474,400
Sep 24, 202429.1329.2729.0229.2528.695,300
Sep 23, 202428.6728.9628.6028.9428.4022,800
Sep 20, 202428.8729.1228.6628.7528.2112,100
Sep 19, 202428.7528.7728.5928.6628.122,800
Sep 18, 202428.5628.6428.3028.4227.8813,000
Sep 17, 202428.3928.5228.3728.3927.855,400
Sep 16, 202428.3728.4328.2528.3727.836,800
Sep 13, 202428.1828.2428.1328.1927.663,500
Sep 12, 202427.7728.1027.7728.1027.574,100
Sep 11, 202427.6527.6527.3227.5927.072,800
Sep 10, 202427.5027.5527.4627.5527.033,500
Sep 9, 202427.8327.8327.5127.5927.077,800
Sep 6, 202427.8927.8927.3027.5827.066,900
Sep 5, 202427.7627.8427.7027.7227.194,800
Sep 4, 202427.9627.9627.6227.6627.145,600
Sep 3, 202428.3028.3027.7727.8227.307,200
Aug 30, 202428.2728.2928.1428.2927.765,600
Aug 29, 202428.1428.3828.1428.2327.702,800
Aug 28, 202428.4428.4427.9728.0427.515,200
Aug 27, 202428.1428.3628.1428.2627.733,200
Aug 26, 202428.3428.5428.3228.3327.794,600
Aug 23, 202428.0028.3327.9228.2527.7210,800
Aug 22, 202427.7427.8427.6927.7827.253,600
Aug 21, 202427.9927.9927.8127.9027.376,400
Aug 20, 202428.0828.0927.7627.8327.315,500
Aug 19, 202428.1828.1827.9327.9727.447,400
Aug 16, 202427.8528.0827.7728.0827.556,300
Aug 15, 202427.7527.8427.5727.7627.2411,800
Aug 14, 202427.6027.6127.4927.5527.035,900
Aug 13, 202427.7327.7327.4927.6527.127,500
Aug 12, 202427.3127.7327.3127.6427.1215,800
Aug 9, 202427.2027.4927.2027.4226.904,400
Aug 8, 202426.7127.4426.7127.3226.804,800
Aug 7, 202427.0527.3626.9526.9526.447,200
Aug 6, 202427.4827.4826.9627.0026.507,600
Aug 5, 202427.0727.0726.7226.9026.3928,500
Aug 2, 202427.3527.6327.1227.2726.7639,800
Aug 1, 202428.3928.3927.6027.7127.197,800
Jul 31, 202428.0928.1827.8828.1827.657,500
Jul 30, 202427.6227.7627.5227.7027.1864,700
Jul 29, 202427.5327.6227.4127.5627.04176,200
Jul 26, 202427.5427.6927.5127.6227.1015,400
Jul 25, 202427.5527.5627.3227.4326.9210,300
Jul 24, 202427.7127.7127.5127.5126.9931,100
Jul 23, 202427.8127.8127.6727.7127.197,700
Jul 22, 202427.7427.8227.6527.8027.277,400
Jul 19, 202427.9727.9727.7527.7527.223,600
Jul 18, 202428.1828.2628.0528.0527.5223,600
Jul 17, 202428.3628.3628.1428.1727.648,700
Jul 16, 202427.9528.2727.9328.2727.747,100
Jul 15, 202427.8928.1027.8827.9327.4017,600
Jul 12, 202427.8427.9427.8127.8527.324,500
Jul 11, 202427.4527.8227.4527.7827.268,100
Jul 10, 202427.5427.5427.3627.4626.9415,100
Jul 9, 202427.1727.3927.1727.3326.816,000
Jul 8, 202427.5827.6227.3127.3726.8517,000
Jul 5, 202427.7427.7427.5527.5827.064,100
Jul 3, 202427.2027.5927.2027.4626.946,000
Jul 2, 202427.4527.4527.1927.3026.789,300
Jul 1, 202427.1827.4527.1827.2026.697,400
Jun 28, 202427.2027.3627.1627.2526.737,200
Jun 27, 202427.2427.2727.1627.1926.681,700
Jun 26, 202427.2027.2027.0027.1026.596,400
Jun 25, 202427.2527.2527.1227.2026.693,200
Jun 24, 202427.2927.3927.2927.3726.8661,800
Jun 21, 202427.3527.3527.0027.1026.5910,000
Jun 20, 202427.0627.3827.0627.2926.787,600
Jun 18, 202426.8527.0626.8527.0626.5510,600
Jun 17, 202426.7026.9526.7026.9226.4114,300
Jun 14, 202426.7626.9326.7626.9326.4211,600
Jun 13, 202427.1927.1926.8926.9326.4242,700
Jun 12, 202427.2527.3127.0627.0826.577,300
Jun 11, 202427.0827.0826.9027.0426.538,200
Jun 10, 202427.0827.1126.9227.0326.526,200
Jun 7, 202427.2327.2326.8526.8626.357,100
Jun 6, 202427.0827.3027.0827.2726.769,200
Jun 5, 202426.8927.1726.8827.0526.5434,200
Jun 4, 202427.1427.2326.8026.8826.3713,100
Jun 3, 202427.4027.4027.0427.1226.6110,300
May 31, 202427.2927.4027.1227.4026.8810,600
May 30, 202427.2627.2627.1027.1526.645,000
May 29, 202427.2127.2227.0727.0826.5726,600
May 28, 202427.3427.6127.3427.4626.9429,200
May 24, 202427.4227.4227.2527.3326.815,700
May 23, 202427.9027.9027.1727.2226.715,400
May 22, 202428.0028.0027.5127.6527.139,100
May 21, 202428.0328.0427.8828.0027.474,100
May 20, 202428.0928.1527.9828.0527.5227,100
May 17, 202427.7828.0427.7528.0427.517,600
May 16, 202427.6727.7327.5227.7327.218,000
May 15, 202427.4827.7327.4227.6727.156,800
May 14, 202427.7027.7027.3027.4726.9514,100
May 13, 202427.7527.7527.3327.5527.0322,200
May 10, 202427.3227.9727.3227.5827.0511,900
May 9, 202427.0927.5327.0927.2826.7720,700
May 8, 202427.3027.3227.0927.1826.6713,000
May 7, 202427.3027.3427.2127.2326.716,800
May 6, 202427.1527.2827.0827.2226.7010,900
May 3, 202426.8126.9826.7126.9226.4115,100
May 2, 202426.7526.8826.6026.8126.307,900
May 1, 202426.8326.8526.5826.6526.1518,900
Apr 30, 202427.4127.4126.8226.8326.3211,400
Apr 29, 202427.3027.4127.2527.3626.85107,900
Apr 26, 202427.1827.2627.1327.2626.756,400
Apr 25, 202426.7327.3026.7327.0826.5716,100
Apr 24, 202426.9527.1126.9026.9526.4414,800
Apr 23, 202427.2427.2426.8026.9726.4613,800
Apr 22, 202427.2927.3026.8727.3026.7818,900
Apr 19, 202427.2627.3727.0727.1426.6312,400
Apr 18, 202427.0527.2227.0227.1926.688,400
Apr 17, 202427.2927.3026.9427.2126.7018,200
Apr 16, 202427.1227.3026.9127.1326.6217,600
Apr 15, 202427.3527.4627.2027.4326.9130,800
Apr 12, 202428.0528.0527.2427.3226.809,200
Apr 11, 202427.7227.9827.2527.9827.458,300
Apr 10, 202427.6827.6827.3227.5727.0514,500
Apr 9, 202427.9727.9727.6027.6827.1612,500
Apr 8, 202427.7827.7927.5227.7827.2644,800
Apr 5, 202427.3127.7227.3127.5527.0319,000
Apr 4, 202427.3027.6027.3027.3026.789,200
Apr 3, 202427.0127.5627.0127.4826.967,500

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.