VanEck Inflation Allocation ETF (RAAX) Historical Stock Data
26.95 ↓0.02 (-0.07%)
As of April 24, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, RAAX is up 0.03% a day on average. There have been 18 days where VanEck Inflation Allocation ETF closed green and 12 days where RAAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.90 | 27.11 | 14.79K |
| 2024-04-23 | 27.24 | 26.97 | ↓$0.27 (-0.99%) | 26.80 | 27.24 | 13.82K |
| 2024-04-22 | 27.29 | 27.30 | ↑$0.01 (0.04%) | 26.87 | 27.30 | 18.94K |
| 2024-04-19 | 27.26 | 27.14 | ↓$0.12 (-0.44%) | 27.07 | 27.36 | 12.44K |
| 2024-04-18 | 27.05 | 27.19 | ↑$0.14 (0.52%) | 27.02 | 27.19 | 8.35K |
| 2024-04-17 | 27.29 | 27.21 | ↓$0.08 (-0.29%) | 26.94 | 27.30 | 18.22K |
| 2024-04-16 | 27.12 | 27.13 | ↑$0.01 (0.04%) | 26.91 | 27.30 | 17.62K |
| 2024-04-15 | 27.35 | 27.43 | ↑$0.08 (0.29%) | 27.20 | 27.44 | 30.81K |
| 2024-04-12 | 28.05 | 27.32 | ↓$0.73 (-2.60%) | 27.24 | 28.05 | 9.22K |
| 2024-04-11 | 27.72 | 27.98 | ↑$0.26 (0.94%) | 27.36 | 27.98 | 8.34K |
| 2024-04-10 | 27.68 | 27.57 | ↓$0.11 (-0.40%) | 27.32 | 27.68 | 14.48K |
| 2024-04-09 | 27.97 | 27.68 | ↓$0.29 (-1.04%) | 27.60 | 27.97 | 12.47K |
| 2024-04-08 | 27.78 | 27.78 | ↓$0.00 (0.00%) | 27.52 | 27.79 | 44.79K |
| 2024-04-05 | 27.31 | 27.55 | ↑$0.24 (0.88%) | 27.31 | 27.72 | 19.01K |
| 2024-04-04 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.30 | 27.55 | 9.20K |
| 2024-04-03 | 27.01 | 27.48 | ↑$0.47 (1.74%) | 27.01 | 27.56 | 7.50K |
| 2024-04-02 | 27.21 | 27.12 | ↓$0.09 (-0.33%) | 26.98 | 27.31 | 24.45K |
| 2024-04-01 | 27.12 | 27.26 | ↑$0.14 (0.52%) | 26.96 | 27.26 | 20.69K |
| 2024-03-28 | 26.95 | 27.10 | ↑$0.15 (0.56%) | 26.90 | 27.11 | 15.76K |
| 2024-03-27 | 26.75 | 26.93 | ↑$0.18 (0.67%) | 26.54 | 26.93 | 15.05K |
| 2024-03-26 | 26.69 | 26.59 | ↓$0.10 (-0.37%) | 26.48 | 26.69 | 16.54K |
| 2024-03-25 | 26.35 | 26.45 | ↑$0.10 (0.38%) | 26.35 | 26.69 | 66.50K |
| 2024-03-22 | 26.74 | 26.61 | ↓$0.13 (-0.49%) | 26.40 | 26.87 | 8.04K |
| 2024-03-21 | 26.50 | 26.74 | ↑$0.24 (0.91%) | 26.50 | 26.82 | 14.89K |
| 2024-03-20 | 26.28 | 26.50 | ↑$0.22 (0.84%) | 26.28 | 26.68 | 122.51K |
| 2024-03-19 | 26.38 | 26.28 | ↓$0.10 (-0.38%) | 26.28 | 26.50 | 10.76K |
| 2024-03-18 | 26.47 | 26.50 | ↑$0.03 (0.11%) | 26.25 | 26.50 | 14.27K |
| 2024-03-15 | 26.07 | 26.21 | ↑$0.14 (0.54%) | 26.07 | 26.44 | 9.41K |
| 2024-03-14 | 26.49 | 26.15 | ↓$0.34 (-1.28%) | 26.11 | 26.49 | 9.73K |
| 2024-03-13 | 26.39 | 26.50 | ↑$0.11 (0.42%) | 26.27 | 26.50 | 46.99K |
Create an account or log in to view more rows.
$RAAX -
Buy
buy
buy!
$RAAX let's gooooooo
$RAAX I warned everyone this company sucks
$RAAX I like it
$RAAX Free money indeed??
$RAAX the catalyst we need !
$RAAX looking ready to breakout soon.
$RAAX bought more
$RAAX hot trash
$RAAX Hedgies
we aren't going anywhere!