Virtus Real Asset Income ... (VRAI)
20.82
0.40 (1.95%)
At close: Apr 11, 2025, 3:59 PM
20.84
0.08%
After-hours: Apr 11, 2025, 04:29 PM EDT
Virtus Real Asset Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2.30% | 127 |
| Apr 10, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.42 | 20.42 | 20.42 | 20.42 | -4.36% | 2,742 |
| Apr 9, 2025 | 19.70 | 19.70 | 21.51 | 21.51 | 19.65 | 19.65 | 21.35 | 21.35 | 7.29% | 6,840 |
| Apr 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.83% | 600 |
| Apr 7, 2025 | 19.94 | 19.94 | 20.63 | 20.63 | 19.94 | 19.94 | 20.48 | 20.48 | -2.34% | 2,605 |
| Apr 4, 2025 | 21.13 | 21.13 | 21.27 | 21.27 | 20.96 | 20.96 | 20.97 | 20.97 | -6.97% | 2,400 |
| Apr 3, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.54 | 22.54 | 22.54 | 22.54 | -4.53% | 900 |
| Apr 2, 2025 | 23.55 | 23.55 | 23.61 | 23.61 | 23.55 | 23.55 | 23.61 | 23.61 | 0.17% | 1,213 |
| Apr 1, 2025 | 23.33 | 23.33 | 23.57 | 23.57 | 23.32 | 23.32 | 23.57 | 23.57 | 0.34% | 1,021 |
| Mar 31, 2025 | 23.40 | 23.40 | 23.49 | 23.49 | 23.38 | 23.38 | 23.49 | 23.49 | 0.77% | 834 |
| Mar 28, 2025 | 23.16 | 23.16 | 23.32 | 23.32 | 23.16 | 23.16 | 23.31 | 23.31 | -0.38% | 2,827 |
| Mar 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.17% | 326 |
| Mar 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.44 | 23.44 | 23.44 | 23.44 | 0.47% | 900 |
| Mar 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.33 | 23.33 | 23.33 | 23.33 | -0.47% | 1,005 |
| Mar 24, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | 23.37 | 23.44 | 23.44 | 1.43% | 7,423 |
| Mar 21, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.09 | 23.09 | 23.11 | 23.11 | -1.24% | 1,200 |
| Mar 20, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.39 | 23.39 | 23.40 | 23.40 | -1.89% | 1,700 |
| Mar 19, 2025 | 23.58 | 23.26 | 23.85 | 23.53 | 23.58 | 23.26 | 23.85 | 23.53 | 1.27% | 324 |
| Mar 18, 2025 | 23.48 | 23.16 | 23.55 | 23.23 | 23.48 | 23.16 | 23.55 | 23.23 | -0.04% | 500 |
| Mar 17, 2025 | 23.50 | 23.18 | 23.64 | 23.32 | 23.50 | 23.18 | 23.56 | 23.24 | 1.51% | 1,800 |
| Mar 14, 2025 | 23.04 | 22.73 | 23.21 | 22.90 | 23.04 | 22.73 | 23.21 | 22.90 | 2.16% | 200 |
| Mar 13, 2025 | 23.01 | 22.71 | 23.01 | 22.71 | 22.72 | 22.42 | 22.72 | 22.42 | -1.35% | 605 |
| Mar 12, 2025 | 22.88 | 22.57 | 23.03 | 22.72 | 22.88 | 22.57 | 23.03 | 22.72 | 0.13% | 1,400 |
| Mar 11, 2025 | 22.87 | 22.56 | 23.00 | 22.69 | 22.80 | 22.49 | 23.00 | 22.69 | -0.04% | 6,948 |
| Mar 10, 2025 | 23.03 | 22.72 | 23.19 | 22.88 | 22.94 | 22.63 | 23.01 | 22.70 | -0.39% | 1,737 |
| Mar 7, 2025 | 23.03 | 22.72 | 23.17 | 22.86 | 23.03 | 22.72 | 23.10 | 22.79 | 1.09% | 3,046 |
| Mar 6, 2025 | 22.84 | 22.54 | 22.90 | 22.60 | 22.73 | 22.43 | 22.85 | 22.55 | -0.70% | 3,000 |
| Mar 5, 2025 | 22.88 | 22.57 | 23.02 | 22.71 | 22.88 | 22.57 | 23.01 | 22.70 | 0.26% | 924 |
| Mar 4, 2025 | 22.96 | 22.65 | 23.04 | 22.73 | 22.92 | 22.61 | 22.95 | 22.64 | -1.21% | 3,700 |
| Mar 3, 2025 | 23.72 | 23.40 | 23.72 | 23.40 | 23.23 | 22.92 | 23.23 | 22.92 | -1.48% | 900 |
| Feb 28, 2025 | 23.50 | 23.18 | 23.58 | 23.26 | 23.45 | 23.13 | 23.58 | 23.26 | -0.04% | 1,700 |
| Feb 27, 2025 | 23.70 | 23.38 | 23.79 | 23.47 | 23.59 | 23.27 | 23.59 | 23.27 | -0.13% | 1,800 |
| Feb 26, 2025 | 23.62 | 23.31 | 23.62 | 23.31 | 23.62 | 23.31 | 23.62 | 23.31 | -0.67% | 200 |
| Feb 25, 2025 | 23.80 | 23.48 | 23.85 | 23.53 | 23.76 | 23.44 | 23.78 | 23.46 | -0.34% | 2,435 |
| Feb 24, 2025 | 23.88 | 23.56 | 23.88 | 23.56 | 23.86 | 23.54 | 23.86 | 23.54 | 0.17% | 121 |
| Feb 21, 2025 | 23.82 | 23.50 | 23.82 | 23.50 | 23.82 | 23.50 | 23.82 | 23.50 | -1.33% | 200 |
| Feb 20, 2025 | 24.12 | 23.80 | 24.14 | 23.82 | 24.12 | 23.80 | 24.14 | 23.82 | 0.50% | 200 |
| Feb 19, 2025 | 24.05 | 23.73 | 24.06 | 23.74 | 24.02 | 23.70 | 24.02 | 23.70 | 0.08% | 540 |
| Feb 18, 2025 | 23.73 | 23.41 | 24.00 | 23.68 | 23.73 | 23.41 | 24.00 | 23.68 | 0.93% | 1,534 |
| Feb 14, 2025 | 23.98 | 23.67 | 23.98 | 23.67 | 23.78 | 23.47 | 23.78 | 23.47 | 0.30% | 1,900 |
| Feb 13, 2025 | 23.60 | 23.28 | 23.71 | 23.39 | 23.58 | 23.26 | 23.71 | 23.39 | 0.81% | 1,200 |
| Feb 12, 2025 | 23.56 | 23.24 | 23.66 | 23.34 | 23.52 | 23.20 | 23.52 | 23.20 | -1.42% | 2,046 |
| Feb 11, 2025 | 23.75 | 23.43 | 23.93 | 23.61 | 23.65 | 23.33 | 23.86 | 23.54 | 0.68% | 4,342 |
| Feb 10, 2025 | 23.70 | 23.38 | 23.81 | 23.49 | 23.70 | 23.38 | 23.70 | 23.38 | 1.02% | 900 |
| Feb 7, 2025 | 23.55 | 23.23 | 23.55 | 23.23 | 23.45 | 23.13 | 23.46 | 23.14 | 0.09% | 3,235 |
| Feb 6, 2025 | 23.44 | 23.13 | 23.45 | 23.14 | 23.44 | 23.13 | 23.44 | 23.13 | -0.59% | 547 |
| Feb 5, 2025 | 23.55 | 23.23 | 23.61 | 23.29 | 23.55 | 23.23 | 23.58 | 23.26 | 0.17% | 300 |
| Feb 4, 2025 | 23.50 | 23.18 | 23.54 | 23.22 | 23.50 | 23.18 | 23.54 | 23.22 | 0.99% | 527 |
| Feb 3, 2025 | 23.33 | 23.01 | 23.33 | 23.01 | 23.31 | 22.99 | 23.31 | 22.99 | -0.21% | 400 |
| Jan 31, 2025 | 23.61 | 23.30 | 23.66 | 23.35 | 23.36 | 23.05 | 23.36 | 23.05 | -1.27% | 624 |