Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Rareview Tax Advantaged Income ETF (RTAI)

20.19
+0.16
+(0.82%)
At close: April 23 at 3:29:57 PM EDT
20.19
+0.16
+(0.82%)
After hours: April 23 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202520.1420.1920.1920.1920.19214
Apr 22, 202519.9920.0219.9920.0220.02300
Apr 21, 202520.0720.0719.9019.9219.925,700
Apr 17, 202520.2120.2120.2120.2120.21100
Apr 16, 202520.2320.2420.1720.1720.171,100
Apr 15, 202520.2620.2620.2620.2620.26100
Apr 14, 202520.0920.1620.0920.1620.16400
Apr 11, 202519.6219.8419.6219.8419.843,600
Apr 10, 202519.8419.8419.8419.8419.84100
Apr 9, 202519.5620.2519.5620.2520.25400
Apr 8, 202519.8119.8119.8119.8119.81100
Apr 7, 202520.4420.4420.3320.3820.3816,800
Apr 4, 202521.6021.6020.8420.8720.8711,800
Apr 3, 202521.3221.3321.1921.2121.213,500
Apr 2, 2025 0.109 Dividend
Apr 2, 202521.1821.1821.1821.1821.18600
Apr 1, 202521.3621.3621.3321.3321.22100
Mar 31, 202521.1621.2121.1621.2121.10100
Mar 28, 202521.0921.0921.0921.0920.98100
Mar 27, 202521.0421.0421.0021.0020.898,000
Mar 26, 202521.2021.2021.0721.0720.968,000
Mar 25, 202521.3721.3721.2721.2721.16400
Mar 24, 202521.4121.4121.4121.4121.30200
Mar 21, 202521.3521.3521.3421.3421.23800
Mar 20, 202521.2221.2221.2221.2221.11-
Mar 19, 202521.0321.0521.0321.0520.94100
Mar 18, 202521.1421.1521.1421.1521.04100
Mar 17, 202521.3921.3921.2421.2421.13500
Mar 14, 202521.2821.3021.2821.2821.17500
Mar 13, 202521.2721.3121.2721.3121.20300
Mar 12, 202521.4221.4221.3821.3821.274,000
Mar 11, 202521.4921.4921.4921.4921.38100
Mar 10, 202521.5121.5121.5121.5121.41100
Mar 7, 202521.5121.5221.5021.5021.39400
Mar 6, 202522.0322.0321.6221.6621.551,100
Mar 5, 202521.8521.8521.6821.7321.623,800
Mar 4, 2025 0.109 Dividend
Mar 4, 202521.7421.7521.7421.7421.63400
Mar 3, 202521.9922.0221.9421.9421.72600
Feb 28, 202521.9621.9621.9621.9621.74800
Feb 27, 202521.8821.8821.8821.8821.66200
Feb 26, 202521.9321.9421.9221.9221.70500
Feb 25, 202521.9321.9321.9021.9021.68300
Feb 24, 202521.8321.8321.7921.7921.57600
Feb 21, 202521.8721.8821.8521.8521.63800
Feb 20, 202521.8921.8921.8421.8421.62400
Feb 19, 202521.8621.8621.8621.8621.64100
Feb 18, 202521.8421.8421.8421.8421.62100
Feb 14, 202521.7521.8121.7521.8121.591,200
Feb 13, 202521.5621.5821.5621.5821.36400
Feb 12, 202521.4821.5021.4821.5021.28200
Feb 11, 202521.7121.7221.7121.7221.501,100
Feb 10, 202521.7321.7521.7221.7521.536,800
Feb 7, 202521.7521.7521.6921.7021.48700
Feb 6, 202522.0222.0221.7521.7721.56800
Feb 5, 202521.7621.7621.7321.7321.51800
Feb 4, 2025 0.112 Dividend
Feb 4, 202521.5821.6021.5821.6021.39700
Feb 3, 202521.6821.7021.6821.7021.37200
Jan 31, 202521.6521.6521.6521.6521.32100
Jan 30, 202521.5021.5521.5021.5521.23200
Jan 29, 202521.4121.4121.4121.4121.09100
Jan 28, 202521.4721.4821.4421.4421.1210,500
Jan 27, 202521.4421.4921.4421.4821.156,400
Jan 24, 202521.4121.4121.4121.4121.08100
Jan 23, 202521.3621.3621.3521.3521.031,200
Jan 22, 202521.4621.4921.4621.4721.15500
Jan 21, 202521.5021.5021.5021.5021.18100
Jan 17, 202521.3921.3921.3921.3921.06200
Jan 16, 202521.2621.3121.2621.3120.99400
Jan 15, 202521.2221.2521.2221.2520.92300
Jan 14, 202521.0321.0821.0321.0820.76600
Jan 13, 202521.0221.0321.0221.0320.71200
Jan 10, 202521.0921.0921.0621.0620.74300
Jan 8, 202521.2921.2921.2021.2020.886,500
Jan 7, 202521.2321.2821.2321.2820.961,900
Jan 6, 202522.3622.3621.3321.3721.052,200
Jan 3, 2025 0.102 Dividend
Jan 3, 202521.4421.4721.4421.4721.15400
Jan 2, 202521.4821.5221.4821.5221.09200
Dec 31, 202421.2421.3021.2421.3020.88200
Dec 30, 202421.0321.1021.0321.0920.6713,000
Dec 27, 202421.0021.0021.0021.0020.58100
Dec 26, 202421.0721.0921.0721.0920.67200
Dec 24, 202421.0021.0021.0021.0020.58100
Dec 23, 202420.7721.0420.7720.9620.54500
Dec 20, 202421.0821.0821.0821.0820.66100
Dec 19, 202421.0621.0821.0621.0820.666,700
Dec 18, 202421.3621.3621.3621.3620.94200
Dec 17, 202421.6921.6921.5321.5321.10200
Dec 16, 202421.7721.7721.7521.7521.32900
Dec 13, 202421.8621.8721.8621.8721.434,800
Dec 12, 202422.0922.0922.0922.0921.65400
Dec 11, 202422.3422.3422.2722.2721.83200
Dec 10, 202422.2222.2522.2222.2521.811,100
Dec 9, 202422.2622.2622.2622.2621.82100
Dec 6, 202422.6522.6522.2622.2921.85800
Dec 5, 202422.2022.2022.2022.2021.76100
Dec 4, 202422.4522.4522.3722.3821.932,200
Dec 3, 2024 0.109 Dividend
Dec 3, 202422.4022.4022.4022.4021.96100
Dec 2, 202422.9022.9022.4622.5421.993,000
Nov 29, 202422.4822.5022.4822.4821.93400
Nov 27, 202422.1922.3522.1922.3521.80300
Nov 26, 202422.0622.0622.0622.0621.52200
Nov 25, 202422.0922.0922.0022.0021.46100
Nov 22, 202421.9321.9321.9321.9321.39200
Nov 21, 202421.8521.8721.8421.8421.30800
Nov 20, 202421.8521.8521.8521.8521.31100
Nov 19, 202421.8721.8721.8321.8321.30500
Nov 18, 202421.8321.8321.8321.8321.30100
Nov 15, 202421.9021.9021.9021.9021.36100
Nov 14, 202421.9521.9521.9421.9521.41600
Nov 13, 202421.9121.9221.9121.9221.385,300
Nov 12, 202421.6021.9121.6021.7821.2411,600
Nov 11, 202421.9721.9721.9721.9721.43100
Nov 8, 202421.9221.9221.9221.9221.38100
Nov 7, 202421.9521.9521.6921.7721.24600
Nov 6, 202421.5821.5821.5821.5821.04100
Nov 5, 202421.8421.8421.8021.8021.261,400
Nov 4, 2024 0.111 Dividend
Nov 4, 202421.6821.6821.6821.6821.14-
Nov 1, 202421.7821.7821.7721.7721.13600
Oct 31, 202421.8021.9921.7321.9621.311,000
Oct 30, 202421.7221.7921.7221.7821.136,300
Oct 29, 202421.6621.6621.6521.6521.01200
Oct 28, 202421.8821.8921.7821.7821.14800
Oct 25, 202421.8921.8921.8421.8421.20200
Oct 24, 202421.8521.8521.8521.8521.20100
Oct 23, 202422.2122.2121.9721.9721.32900
Oct 22, 202422.3522.3522.3022.3021.64300
Oct 21, 202422.5722.5722.4122.4121.74900
Oct 18, 202422.5622.5622.5622.5621.89100
Oct 17, 202422.5122.5322.5022.5321.86500
Oct 16, 202422.5022.5122.4822.5121.85900
Oct 15, 202422.4222.4222.4222.4221.76100
Oct 14, 202422.4322.4322.3622.4021.74700
Oct 11, 202422.4222.5022.4222.4821.821,700
Oct 10, 202422.4322.4322.4322.4321.76700
Oct 9, 202422.4622.4622.4622.4621.80500
Oct 8, 202422.3622.4122.3622.4121.751,800
Oct 7, 202423.5523.5522.3822.3921.73700
Oct 4, 202422.5022.5222.5022.5021.83600
Oct 3, 202422.6422.6522.6422.6521.981,800
Oct 2, 2024 0.107 Dividend
Oct 2, 202422.6622.6822.6622.6822.01200
Oct 1, 202422.7922.7922.7922.7922.01100
Sep 30, 202422.6622.6622.6522.6621.894,500
Sep 27, 202422.6222.6222.6222.6221.85100
Sep 26, 202422.5522.5522.5322.5321.763,900
Sep 25, 202422.6122.6422.6122.6121.841,700
Sep 24, 202422.6122.6322.6122.6321.861,200
Sep 23, 202422.6422.6422.5422.5421.775,600
Sep 20, 202422.6322.6322.6322.6321.86-
Sep 19, 202422.5922.6122.5822.6021.833,200
Sep 18, 202422.6422.6522.6222.6221.859,100
Sep 17, 202422.6222.6422.5922.6421.871,300
Sep 16, 202422.7022.7022.6422.6821.912,100
Sep 13, 202422.6522.6522.6522.6521.88100
Sep 12, 202422.6522.6522.6522.6521.87200
Sep 11, 202422.4722.4822.4722.4821.72100
Sep 10, 202422.3522.3522.3522.3521.592,000
Sep 9, 202422.6122.6122.3022.3221.56800
Sep 6, 202422.2822.2822.2622.2621.511,000
Sep 5, 202422.3022.3022.2322.2321.472,700
Sep 4, 2024 0.106 Dividend
Sep 4, 202422.2122.2122.2122.2121.451,200
Sep 3, 202422.3022.3022.1922.1921.33300
Aug 30, 202422.1222.1722.1122.1721.322,400
Aug 29, 202422.1522.1522.1522.1521.29-
Aug 28, 202422.1222.1222.1222.1221.26100
Aug 27, 202422.1522.1622.1522.1621.31100
Aug 26, 202422.1222.1422.1222.1421.28200
Aug 23, 202422.1322.1322.1322.1321.27100
Aug 22, 202422.0322.0322.0322.0321.18100
Aug 21, 202422.1522.1522.1522.1521.29-
Aug 20, 202422.1122.1122.1122.1121.25100
Aug 19, 202422.0722.0722.0622.0621.21400
Aug 16, 202422.1222.1222.1122.1121.26600
Aug 15, 202422.0422.0822.0422.0821.224,100
Aug 14, 202422.1522.1522.1522.1521.29100
Aug 13, 202422.1022.1022.0922.1021.25500
Aug 12, 202422.0522.0722.0322.0321.18700
Aug 9, 202422.0722.0722.0722.0721.22200
Aug 8, 202422.4622.4622.0122.0521.201,400
Aug 7, 202422.1322.1622.0522.0521.201,200
Aug 6, 202422.0922.1022.0622.0621.21400
Aug 5, 202422.1422.1621.8921.8921.041,700
Aug 2, 2024 0.108 Dividend
Aug 2, 202422.1522.1522.1522.1521.29-
Aug 1, 202422.0522.1122.0522.1021.14400
Jul 31, 202421.8221.8321.8221.8320.88200
Jul 30, 202421.6321.7121.6321.7020.764,400
Jul 29, 202421.7021.7221.6521.6620.722,500
Jul 26, 202421.7021.7021.7021.7020.76100
Jul 25, 202421.4821.5221.4821.5220.58100
Jul 24, 202421.5021.5021.4221.4220.49600
Jul 23, 202421.5421.5421.5421.5420.60100
Jul 22, 202421.4821.4821.4821.4820.55100
Jul 19, 202421.5021.5121.4521.4520.527,700
Jul 18, 202421.5121.5321.4621.4920.566,100
Jul 17, 202421.6221.6221.6221.6220.68100
Jul 16, 202421.7421.7421.7421.7420.79-
Jul 15, 202421.7421.7421.7421.7420.80200
Jul 12, 202422.0222.0221.8421.8620.91400
Jul 11, 202421.7621.7621.7621.7620.81-
Jul 10, 202421.5321.5321.5321.5320.60-
Jul 9, 202421.4721.4721.4721.4720.53100
Jul 8, 202421.5021.5021.5021.5020.56-
Jul 5, 202421.5221.5421.4821.5420.611,700
Jul 3, 202421.6121.6121.4821.4820.551,300
Jul 2, 2024 0.108 Dividend
Jul 2, 202421.4521.4521.4521.4520.52100
Jul 1, 202421.4921.4921.4921.4920.46100
Jun 28, 202421.6021.6021.6021.6020.56100
Jun 27, 202421.5921.5921.5921.5920.55-
Jun 26, 202421.5021.5021.5021.5020.46-
Jun 25, 202421.4921.4921.4921.4920.45-
Jun 24, 202421.4421.4721.4421.4720.43400
Jun 21, 202421.4321.4321.4321.4320.40100
Jun 20, 202421.4821.4821.4821.4820.44100
Jun 18, 202421.5221.5521.5221.5520.51700
Jun 17, 202421.0621.4221.0621.4220.381,700
Jun 14, 202421.4221.4221.4221.4220.39100
Jun 13, 202421.3621.3721.3521.3620.332,900
Jun 12, 202421.2421.2421.2421.2420.22100
Jun 11, 202421.1821.1821.1721.1720.142,000
Jun 10, 202421.0921.0921.0921.0920.07100
Jun 7, 202421.3221.3220.9521.0620.042,300
Jun 6, 202421.0821.0821.0821.0820.06100
Jun 5, 202420.9820.9820.9820.9819.972,200
Jun 4, 2024 0.076 Dividend
Jun 4, 202420.8520.8520.8520.8519.84100
Jun 3, 202420.7920.7920.7920.7919.72300
May 31, 202420.7020.7020.7020.7019.63100
May 30, 202420.5920.5920.5820.5819.51200
May 29, 202420.5420.5420.5420.5419.48-
May 28, 202420.8920.8920.7320.7319.66300
May 24, 202420.9220.9220.9220.9219.83-
May 23, 202420.5920.6320.5920.6319.5611,600
May 22, 202420.7720.7720.7520.7519.67300
May 21, 202420.8620.8620.8620.8619.79-
May 20, 202420.8920.8920.8920.8919.81-
May 17, 202420.9120.9120.9120.9119.82100
May 16, 202420.9020.9020.9020.9019.81-
May 15, 202420.8920.8920.8920.8919.81100
May 14, 202420.7520.7520.7520.7519.67-
May 13, 202420.7320.7320.7320.7319.66100
May 10, 202420.7520.7520.7520.7519.68100
May 9, 202420.8520.8520.8520.8519.77100
May 8, 202421.0321.0320.8020.8219.74900
May 7, 202420.7720.7720.7720.7719.70100
May 6, 202420.6320.6520.5620.5919.531,200
May 3, 202420.5120.5120.5120.5119.45100
May 2, 2024 0.072 Dividend
May 2, 202420.3320.3320.3120.3119.26100
May 1, 202420.2620.3220.2620.3219.20500
Apr 30, 202420.2620.2620.2120.2419.131,600
Apr 29, 202420.3120.3120.2820.2819.17200
Apr 26, 202420.3020.3020.2620.2619.14200
Apr 25, 202420.2020.2020.2020.2019.09-
Apr 24, 202420.3220.3620.3220.3619.24400

Related Tickers