Rareview Tax Advantaged Income ETF (RTAI) Historical Stock Data
21.07 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTAI is down -0.07% a day on average. There have been 20 days where Rareview Tax Advantaged Income ETF closed green and 10 days where RTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21.11 | 21.07 | ↓$0.04 (-0.19%) | 21.07 | 21.11 | 407 |
| 2025-12-24 | 21.07 | 21.06 | ↓$0.01 (-0.05%) | 21.06 | 21.07 | 652 |
| 2025-12-23 | 21.12 | 21.08 | ↓$0.04 (-0.19%) | 21.08 | 21.12 | 508 |
| 2025-12-22 | 21.18 | 21.19 | ↑$0.00 (0.02%) | 21.18 | 21.19 | 0.91K |
| 2025-12-19 | 21.18 | 21.18 | ↑$0.00 (0.00%) | 21.18 | 21.18 | 4 |
| 2025-12-18 | 21.21 | 21.19 | ↓$0.02 (-0.08%) | 21.19 | 21.21 | 373 |
| 2025-12-17 | 21.14 | 21.14 | ↑$0.00 (0.00%) | 21.14 | 21.14 | 3 |
| 2025-12-16 | 21.18 | 21.18 | ↑$0.00 (0.00%) | 21.18 | 21.18 | 3 |
| 2025-12-15 | 21.13 | 21.13 | ↑$0.00 (0.00%) | 21.13 | 21.13 | 4 |
| 2025-12-12 | 21.21 | 21.21 | ↑$0.00 (0.00%) | 21.21 | 21.21 | 80 |
| 2025-12-11 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.32 | 21.32 | 4 |
| 2025-12-10 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.31 | 21.31 | 3 |
| 2025-12-09 | 21.28 | 21.28 | ↑$0.00 (0.00%) | 21.28 | 21.28 | 10 |
| 2025-12-08 | 21.26 | 21.30 | ↑$0.04 (0.17%) | 21.24 | 21.30 | 1.66K |
| 2025-12-05 | 21.27 | 21.29 | ↑$0.02 (0.11%) | 21.27 | 21.29 | 110 |
| 2025-12-04 | 21.65 | 21.27 | ↓$0.38 (-1.77%) | 21.27 | 21.65 | 121 |
| 2025-12-03 | 21.13 | 21.23 | ↑$0.10 (0.46%) | 21.13 | 21.23 | 15.35K |
| 2025-12-02 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 242 |
| 2025-12-01 | 21.22 | 21.17 | ↓$0.05 (-0.23%) | 21.17 | 21.22 | 347 |
| 2025-11-28 | 21.23 | 21.23 | ↑$0.00 (0.00%) | 21.23 | 21.23 | 3 |
| 2025-11-26 | 21.23 | 21.21 | ↓$0.02 (-0.10%) | 21.21 | 21.23 | 211 |
| 2025-11-25 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.19 | 21.19 | 3 |
| 2025-11-24 | 21.15 | 21.13 | ↓$0.02 (-0.07%) | 21.13 | 21.15 | 758 |
| 2025-11-21 | 21.08 | 21.09 | ↑$0.01 (0.06%) | 21.08 | 21.09 | 646 |
| 2025-11-20 | 21.11 | 21.11 | ↑$0.00 (0.00%) | 21.11 | 21.11 | 252 |
| 2025-11-19 | 21.31 | 21.25 | ↓$0.06 (-0.27%) | 21.25 | 21.31 | 317 |
| 2025-11-18 | 21.35 | 21.33 | ↓$0.02 (-0.10%) | 21.33 | 21.35 | 2K |
| 2025-11-17 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.33 | 21.33 | 57 |
| 2025-11-14 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.38 | 60 |
| 2025-11-13 | 21.39 | 21.39 | ↑$0.00 (0.00%) | 21.39 | 21.39 | 57 |
Create an account or log in to view more rows.
$RTAI this is my only green stonk!
I really like this stonk.
$RTAI Green today if ya buy
$RTAI hint hint this is when you buy a few
$RTAI gap it slap it ask it !
$RTAI this is just going to go up forever
$RTAI Waiting waiting waiting — you know for what !!! Announcement!!!
$RTAI we finna be at the top yo
$RTAI what’s next bulls
$RTAI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RTAI shorters eat my shit