Skip to main content

Vaneck Inflation Allocation ETF (NY: RAAX )

27.10 +0.17 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.95 27.11 26.81 27.10 15,760 +0.17(+0.63%)
Mar 27, 2024 26.75 26.93 26.54 26.93 15,054 +0.34(+1.28%)
Mar 26, 2024 26.69 26.69 26.48 26.59 16,537 +0.14(+0.53%)
Mar 25, 2024 26.35 26.69 26.35 26.45 66,499 -0.16(-0.60%)
Mar 22, 2024 26.74 26.87 26.40 26.61 8,039 -0.13(-0.49%)
Mar 21, 2024 26.50 26.82 26.50 26.74 14,887 +0.24(+0.91%)
Mar 20, 2024 26.28 26.68 26.28 26.50 122,513 +0.22(+0.84%)
Mar 19, 2024 26.38 26.50 26.28 26.28 10,763 -0.22(-0.83%)
Mar 18, 2024 26.47 26.50 26.25 26.50 14,274 +0.29(+1.11%)
Mar 15, 2024 26.07 26.44 26.07 26.21 9,412 +0.06(+0.23%)
Mar 14, 2024 26.49 26.49 26.11 26.15 9,731 -0.35(-1.32%)
Mar 13, 2024 26.39 26.50 25.86 26.50 46,988 +0.39(+1.49%)
Mar 12, 2024 26.00 26.20 25.95 26.11 8,630 +0.01(+0.04%)
Mar 11, 2024 25.93 26.26 25.93 26.10 44,530 -0.08(-0.31%)
Mar 08, 2024 26.06 26.21 26.05 26.18 13,194 +0.06(+0.23%)
Mar 07, 2024 25.93 26.50 25.93 26.12 18,670 +0.19(+0.73%)
Mar 06, 2024 25.99 26.03 25.78 25.93 20,212 +0.24(+0.91%)
Mar 05, 2024 25.75 25.81 25.63 25.69 37,858 +0.04(+0.16%)
Mar 04, 2024 25.69 25.70 25.60 25.65 6,699 +0.08(+0.30%)
Mar 01, 2024 25.50 25.63 25.36 25.58 23,294 +0.12(+0.46%)
Feb 29, 2024 25.09 25.46 25.09 25.46 21,952 +0.44(+1.76%)
Feb 28, 2024 25.34 25.34 25.02 25.02 27,228 -0.37(-1.46%)
Feb 27, 2024 25.32 25.39 25.22 25.39 9,565 +0.27(+1.07%)
Feb 26, 2024 25.04 25.29 24.81 25.12 26,563 +0.12(+0.48%)
Feb 23, 2024 25.13 25.29 25.00 25.00 14,461 -0.22(-0.88%)
Feb 22, 2024 25.18 25.30 25.08 25.22 41,838 -0.04(-0.15%)
Feb 21, 2024 25.13 25.32 25.10 25.26 39,838 +0.21(+0.83%)
Feb 20, 2024 25.27 25.27 24.99 25.05 12,699 -0.36(-1.41%)
Feb 16, 2024 24.99 25.41 24.99 25.41 7,217 +0.40(+1.61%)
Feb 15, 2024 24.54 25.07 24.54 25.01 13,336 +0.54(+2.19%)
Feb 14, 2024 24.66 24.79 24.47 24.47 10,197 -0.29(-1.18%)
Feb 13, 2024 24.93 24.93 24.60 24.76 39,034 -0.21(-0.83%)
Feb 12, 2024 24.78 25.11 24.78 24.97 13,313 +0.04(+0.15%)
Feb 09, 2024 25.15 25.15 24.82 24.93 10,867 -0.33(-1.29%)
Feb 08, 2024 24.80 25.26 24.80 25.26 18,446 +0.38(+1.53%)
Feb 07, 2024 24.59 25.10 24.59 24.88 642,007 +0.29(+1.18%)
Feb 06, 2024 24.51 25.04 24.51 24.59 37,017 -0.07(-0.28%)
Feb 05, 2024 24.64 24.83 24.59 24.66 28,455 -0.13(-0.52%)
Feb 02, 2024 25.21 25.21 24.79 24.79 29,913 -0.39(-1.55%)
Feb 01, 2024 25.20 25.28 25.06 25.18 8,375 +0.15(+0.60%)
Jan 31, 2024 24.89 25.37 24.89 25.03 18,699 +0.08(+0.32%)
Jan 30, 2024 25.06 25.30 24.95 24.95 15,988 -0.55(-2.16%)
Jan 29, 2024 25.33 25.50 24.99 25.50 20,943 +0.34(+1.37%)
Jan 26, 2024 25.11 25.26 24.88 25.16 59,398 +0.17(+0.66%)
Jan 25, 2024 24.78 25.09 24.78 24.99 14,833 +0.27(+1.09%)
Jan 24, 2024 24.92 24.92 24.72 24.72 111,411 -0.20(-0.80%)
Jan 23, 2024 24.93 24.95 24.68 24.92 43,616 +0.12(+0.50%)
Jan 22, 2024 24.76 24.85 24.70 24.80 14,757 +0.03(+0.13%)
Jan 19, 2024 24.63 24.78 24.53 24.76 27,580 +0.07(+0.28%)
Jan 18, 2024 24.58 24.74 24.51 24.69 20,166 +0.11(+0.45%)
Jan 17, 2024 24.42 24.73 24.42 24.58 11,330 -0.20(-0.79%)
Jan 16, 2024 25.27 25.27 24.78 24.78 19,053 -0.38(-1.50%)
Jan 12, 2024 25.10 25.36 25.07 25.16 21,900 +0.22(+0.87%)
Jan 11, 2024 24.82 25.20 24.82 24.94 57,122 +0.08(+0.32%)
Jan 10, 2024 25.00 25.12 24.78 24.86 336,260 -0.19(-0.74%)
Jan 09, 2024 25.38 25.38 25.04 25.05 15,301 -0.46(-1.82%)
Jan 08, 2024 25.44 25.51 25.03 25.51 38,451 -0.09(-0.35%)
Jan 05, 2024 25.42 25.60 25.27 25.60 31,811 +0.30(+1.19%)
Jan 04, 2024 25.67 25.67 25.27 25.30 25,156 -0.40(-1.56%)
Jan 03, 2024 25.69 25.70 25.25 25.70 20,101 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.