VanEck Inflation Allocation ETF (RAAX) Historical Stock Data
35.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAAX is down -0.12% a day on average. There have been 13 days where VanEck Inflation Allocation ETF closed green and 17 days where RAAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35.81 | 35.65 | ↓$0.16 (-0.45%) | 35.60 | 35.96 | 27.43K |
| 2025-12-04 | 35.50 | 35.71 | ↑$0.21 (0.59%) | 35.46 | 35.74 | 25.53K |
| 2025-12-03 | 35.73 | 35.58 | ↓$0.15 (-0.42%) | 35.41 | 35.73 | 228.84K |
| 2025-12-02 | 35.60 | 35.36 | ↓$0.24 (-0.67%) | 35.19 | 35.60 | 69.35K |
| 2025-12-01 | 35.76 | 35.56 | ↓$0.20 (-0.56%) | 35.53 | 35.76 | 29.11K |
| 2025-11-28 | 35.43 | 35.59 | ↑$0.16 (0.45%) | 35.37 | 35.62 | 21.58K |
| 2025-11-26 | 35.06 | 35.20 | ↑$0.14 (0.40%) | 34.97 | 35.21 | 36.66K |
| 2025-11-25 | 34.45 | 34.83 | ↑$0.38 (1.10%) | 34.45 | 34.87 | 50.67K |
| 2025-11-24 | 34.23 | 34.72 | ↑$0.49 (1.43%) | 34.23 | 34.72 | 195.45K |
| 2025-11-21 | 34.43 | 34.42 | ↓$0.01 (-0.03%) | 33.98 | 34.47 | 85.98K |
| 2025-11-20 | 34.57 | 34.23 | ↓$0.34 (-0.98%) | 34.21 | 34.93 | 18.60K |
| 2025-11-19 | 34.44 | 34.62 | ↑$0.18 (0.52%) | 34.44 | 34.73 | 70.37K |
| 2025-11-18 | 34.44 | 34.67 | ↑$0.23 (0.67%) | 34.39 | 34.76 | 43.73K |
| 2025-11-17 | 35.02 | 34.48 | ↓$0.54 (-1.54%) | 34.33 | 35.02 | 30.79K |
| 2025-11-14 | 35.01 | 34.87 | ↓$0.14 (-0.40%) | 34.61 | 35.01 | 40.37K |
| 2025-11-13 | 35.49 | 34.93 | ↓$0.56 (-1.58%) | 34.86 | 35.49 | 47.68K |
| 2025-11-12 | 35.23 | 35.32 | ↑$0.09 (0.26%) | 35.19 | 35.39 | 68.66K |
| 2025-11-11 | 35.10 | 35.20 | ↑$0.10 (0.28%) | 35.04 | 35.21 | 27.88K |
| 2025-11-10 | 35.01 | 35.03 | ↑$0.02 (0.06%) | 34.68 | 35.07 | 42.38K |
| 2025-11-07 | 34.47 | 34.51 | ↑$0.04 (0.12%) | 34.15 | 34.51 | 40.54K |
| 2025-11-06 | 34.40 | 34.25 | ↓$0.15 (-0.44%) | 34.12 | 34.52 | 28.86K |
| 2025-11-05 | 33.96 | 34.30 | ↑$0.34 (1.00%) | 33.96 | 34.54 | 185.43K |
| 2025-11-04 | 34.44 | 34.05 | ↓$0.39 (-1.13%) | 33.97 | 34.44 | 333.57K |
| 2025-11-03 | 34.94 | 34.62 | ↓$0.32 (-0.92%) | 34.31 | 34.94 | 67.70K |
| 2025-10-31 | 34.62 | 34.55 | ↓$0.07 (-0.20%) | 34.40 | 34.66 | 25.48K |
| 2025-10-30 | 34.34 | 34.62 | ↑$0.28 (0.82%) | 34.34 | 34.69 | 124.69K |
| 2025-10-29 | 34.51 | 34.36 | ↓$0.15 (-0.43%) | 34.34 | 34.87 | 136.55K |
| 2025-10-28 | 34.77 | 34.60 | ↓$0.17 (-0.49%) | 34.30 | 34.77 | 44.62K |
| 2025-10-27 | 34.99 | 34.76 | ↓$0.23 (-0.66%) | 34.50 | 34.99 | 30.15K |
| 2025-10-24 | 35.07 | 34.94 | ↓$0.13 (-0.37%) | 34.94 | 35.13 | 41.41K |
Create an account or log in to view more rows.
$RAAX ugh oh
we heatin back up
$RAAX what’s gonna happen now
$RAAX hello
please hold.
$RAAX rubbish
$RAAX another bear trap
$RAAX nearing a decent swing entry point
$RAAX Buy Buy Buy
$RAAX ADDING MORE…
$RAAX the catalyst we need !
$RAAX the best advice has been no stop losses. Would have cost a fortune!!!