Virtus Real Asset Income ETF (VRAI)

VRAI
🏛️ Vereinigte Staaten →
24.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.79 23.92 23.77 23.81 0.0M
2023-12-28 23.35 24.00 23.35 23.98 0.0M
2023-12-27 23.84 24.17 23.84 23.90 0.0M
2023-12-26 24.01 24.06 24.00 24.04 0.0M
2023-12-22 23.99 23.99 23.84 23.84 0.0M
2023-12-21 23.66 23.74 23.55 23.74 0.0M
2023-12-20 23.77 23.77 23.53 23.53 0.0M
2023-12-19 23.87 24.21 23.87 24.16 0.0M
2023-12-18 23.72 23.92 23.26 23.90 0.0M
2023-12-15 23.82 23.82 23.82 23.82 0.0M
2023-12-14 24.19 24.19 24.05 24.05 0.0M
2023-12-13 22.86 23.60 22.86 23.59 0.0M
2023-12-12 22.98 22.98 22.91 22.91 0.0M
2023-12-11 22.99 23.11 22.99 23.06 0.0M
2023-12-08 23.10 23.14 23.03 23.12 0.0M
2023-12-07 23.22 23.22 23.15 23.15 0.0M
2023-12-06 23.39 23.39 23.10 23.12 0.0M
2023-12-05 23.20 23.29 23.20 23.25 0.0M
2023-12-04 23.07 23.40 23.07 23.40 0.0M
2023-12-01 23.46 23.48 23.45 23.45 0.0M
2023-11-30 23.07 23.07 22.96 22.96 0.0M
2023-11-29 22.98 22.98 22.95 22.95 0.0M
2023-11-28 22.66 22.84 22.66 22.84 0.0M
2023-11-27 22.46 22.69 22.46 22.67 0.0M
2023-11-24 22.55 22.66 22.55 22.66 0.0M
2023-11-22 22.52 22.61 22.52 22.58 0.0M
2023-11-21 22.45 22.65 22.45 22.48 0.0M
2023-11-20 22.34 22.68 22.34 22.61 0.0M
2023-11-17 22.57 22.62 22.53 22.54 0.0M
2023-11-16 22.48 22.48 22.43 22.43 0.0M
2023-11-15 22.61 22.61 22.49 22.53 0.0M
2023-11-14 22.39 22.55 22.39 22.54 0.0M
2023-11-13 21.73 21.78 21.72 21.74 0.0M
2023-11-10 21.68 21.87 21.68 21.85 0.0M
2023-11-09 21.98 21.98 21.70 21.70 0.0M
2023-11-08 22.08 22.08 21.85 21.87 0.0M
2023-11-07 22.27 22.27 22.03 22.04 0.0M
2023-11-06 22.52 22.52 22.28 22.29 0.0M
2023-11-03 22.49 22.53 22.49 22.53 0.0M
2023-11-02 22.14 22.17 22.06 22.17 0.0M
2023-11-01 21.47 21.60 21.46 21.60 0.0M
2023-10-31 21.48 21.69 21.48 21.56 0.0M
2023-10-30 21.68 21.73 21.45 21.59 0.0M
2023-10-27 21.52 21.52 21.52 21.52 0.0M
2023-10-26 21.75 21.75 21.74 21.74 0.0M
2023-10-25 21.61 21.65 21.56 21.58 0.0M
2023-10-24 21.65 21.79 21.65 21.75 0.0M
2023-10-23 21.58 21.83 21.55 21.61 0.0M
2023-10-20 21.97 21.97 21.86 21.86 0.0M
2023-10-19 22.11 22.13 21.98 21.98 0.0M
2023-10-18 22.26 22.26 22.22 22.22 0.0M
2023-10-17 22.44 22.48 22.38 22.45 0.0M
2023-10-16 22.40 22.40 22.34 22.36 0.0M
2023-10-13 22.02 22.10 22.02 22.10 0.0M
2023-10-12 22.22 22.22 21.97 21.97 0.0M
2023-10-11 22.32 22.32 22.28 22.28 0.0M
2023-10-10 21.97 22.11 21.97 22.11 0.0M
2023-10-09 21.44 21.93 21.44 21.91 0.0M
2023-10-06 21.15 21.66 21.15 21.51 0.0M
2023-10-05 21.26 21.38 21.26 21.38 0.0M
2023-10-04 21.27 21.30 21.17 21.30 0.0M
2023-10-03 21.47 21.47 21.27 21.38 0.0M
2023-10-02 21.73 21.73 21.44 21.52 0.0M
2023-09-29 22.34 22.34 22.08 22.11 0.0M
2023-09-28 21.97 22.09 21.97 22.07 0.0M
2023-09-27 22.17 22.17 22.05 22.09 0.0M
2023-09-26 22.26 22.48 22.13 22.13 0.0M
2023-09-25 22.28 22.59 22.28 22.47 0.0M
2023-09-22 22.51 22.76 22.51 22.52 0.0M
2023-09-21 22.83 22.83 22.63 22.63 0.0M
2023-09-20 23.04 23.35 23.04 23.07 0.0M
2023-09-19 23.35 23.35 23.31 23.33 0.0M
2023-09-18 23.36 23.46 23.36 23.41 0.0M
2023-09-15 23.31 23.51 23.31 23.40 0.0M
2023-09-14 23.39 23.54 23.39 23.49 0.0M
2023-09-13 23.15 23.15 23.09 23.09 0.0M
2023-09-12 23.12 23.23 23.10 23.14 0.0M
2023-09-11 23.00 23.04 22.99 22.99 0.0M
2023-09-08 23.12 23.12 23.01 23.01 0.0M
2023-09-07 23.09 23.09 22.96 23.00 0.0M
2023-09-06 23.04 23.04 23.00 23.00 0.0M
2023-09-05 23.48 23.48 23.12 23.12 0.0M
2023-09-01 23.33 23.43 23.33 23.41 0.0M
2023-08-31 23.34 23.34 23.27 23.28 0.0M
2023-08-30 23.24 23.39 23.24 23.34 0.0M
2023-08-29 23.15 23.33 23.15 23.33 0.0M
2023-08-28 23.21 23.21 23.13 23.13 0.0M
2023-08-25 22.94 22.96 22.93 22.96 0.0M
2023-08-24 23.15 23.17 22.89 22.97 0.0M
2023-08-23 22.90 23.04 22.90 23.03 0.0M
2023-08-22 22.71 22.81 22.71 22.81 0.0M
2023-08-21 22.83 22.83 22.83 22.83 0.0M
2023-08-18 22.83 22.91 22.83 22.91 0.0M
2023-08-17 23.03 23.03 22.88 22.88 0.0M
2023-08-16 23.05 23.07 22.93 22.93 0.0M
2023-08-15 23.04 23.04 23.04 23.04 0.0M
2023-08-14 23.32 23.39 23.32 23.35 0.0M
2023-08-11 23.61 23.64 23.59 23.59 0.0M
2023-08-10 23.39 23.63 23.39 23.46 0.0M
2023-08-09 23.34 23.51 23.34 23.48 0.0M
2023-08-08 23.39 23.46 23.39 23.46 0.0M
2023-08-07 23.45 23.62 23.45 23.62 0.0M
2023-08-04 23.71 23.75 23.48 23.48 0.0M
2023-08-03 23.57 23.57 23.57 23.57 0.0M
2023-08-02 23.66 23.82 23.65 23.67 0.0M
2023-08-01 24.19 24.19 23.87 24.04 0.0M
2023-07-31 24.26 24.27 24.16 24.20 0.0M
2023-07-28 24.03 24.06 23.92 23.92 0.0M
2023-07-27 24.36 24.36 23.90 23.90 0.0M
2023-07-26 24.25 24.40 24.25 24.40 0.0M
2023-07-25 24.36 24.39 24.33 24.39 0.0M
2023-07-24 24.31 24.47 24.31 24.38 0.0M
2023-07-21 24.17 24.30 24.17 24.26 0.0M
2023-07-20 24.10 24.29 24.10 24.12 0.0M
2023-07-19 24.12 24.12 24.03 24.06 0.0M
2023-07-18 23.83 24.08 23.80 23.86 0.0M
2023-07-17 24.03 24.03 23.77 23.83 0.0M
2023-07-14 23.90 23.96 23.87 23.92 0.0M
2023-07-13 23.94 24.17 23.94 24.16 0.0M
2023-07-12 23.78 24.16 23.78 24.01 0.0M
2023-07-11 23.35 23.68 23.32 23.68 0.0M
2023-07-10 23.35 23.36 23.30 23.34 0.0M
2023-07-07 23.04 23.47 23.04 23.34 0.0M
2023-07-06 23.06 23.16 23.06 23.16 0.0M
2023-07-05 23.60 23.60 23.52 23.52 0.0M
2023-07-03 23.66 23.66 23.66 23.66 0.0M
2023-06-30 23.52 23.52 23.42 23.47 0.0M
2023-06-29 22.86 23.30 22.86 23.30 0.0M
2023-06-28 23.14 23.14 23.09 23.09 0.0M
2023-06-27 23.17 23.27 23.12 23.14 0.0M
2023-06-26 23.02 23.26 23.02 23.17 0.0M
2023-06-23 22.73 23.01 22.65 22.65 0.0M
2023-06-22 23.05 23.13 23.04 23.04 0.0M
2023-06-21 23.42 23.42 23.42 23.42 0.0M
2023-06-20 23.31 23.35 23.25 23.25 0.0M
2023-06-16 23.75 23.83 23.75 23.83 0.0M
2023-06-15 23.71 23.77 23.71 23.77 0.0M
2023-06-14 23.50 23.69 23.46 23.58 0.0M
2023-06-13 23.66 23.66 23.48 23.54 0.0M
2023-06-12 23.38 23.46 23.38 23.46 0.0M
2023-06-09 23.53 23.53 23.50 23.50 0.0M
2023-06-08 23.50 23.61 23.50 23.61 0.0M
2023-06-07 23.07 23.69 23.07 23.59 0.0M
2023-06-06 23.06 23.39 23.06 23.28 0.0M
2023-06-05 23.27 23.36 23.15 23.15 0.0M
2023-06-02 22.51 23.33 22.51 23.22 0.0M
2023-06-01 22.58 22.95 22.58 22.79 0.0M
2023-05-31 22.71 22.71 22.63 22.63 0.0M
2023-05-30 23.01 23.01 22.71 22.71 0.0M
2023-05-26 22.66 22.86 22.66 22.82 0.0M
2023-05-25 23.08 23.08 22.55 22.70 0.0M
2023-05-24 22.72 22.99 22.72 22.92 0.0M
2023-05-23 23.33 23.43 23.26 23.26 0.0M
2023-05-22 23.09 23.46 23.09 23.26 0.0M
2023-05-19 23.19 23.30 23.19 23.21 0.0M
2023-05-18 23.09 23.14 22.97 23.13 0.0M
2023-05-17 23.10 23.28 23.10 23.28 0.0M
2023-05-16 23.44 23.44 23.11 23.11 0.0M
2023-05-15 23.59 23.68 23.59 23.64 0.0M
2023-05-12 23.47 23.60 23.47 23.60 0.0M
2023-05-11 23.66 23.66 23.54 23.61 0.0M
2023-05-10 23.84 23.94 23.84 23.94 0.0M
2023-05-09 23.98 23.98 23.94 23.94 0.0M
2023-05-08 24.02 24.02 23.95 23.95 0.0M
2023-05-05 23.70 24.17 23.70 23.81 0.0M
2023-05-04 23.39 23.63 23.39 23.51 0.0M
2023-05-03 23.49 23.71 23.42 23.46 0.0M
2023-05-02 23.66 23.67 23.26 23.48 0.0M
2023-05-01 23.82 23.87 23.56 23.77 0.0M
2023-04-28 23.84 23.88 23.84 23.86 0.0M
2023-04-27 23.53 23.71 23.46 23.64 0.0M
2023-04-26 23.55 23.61 23.25 23.33 0.0M
2023-04-25 23.72 23.76 23.60 23.60 0.0M
2023-04-24 23.83 23.92 23.83 23.89 0.0M
2023-04-21 23.88 23.88 23.72 23.81 0.0M
2023-04-20 23.84 23.88 23.78 23.80 0.1M
2023-04-19 23.98 24.00 23.96 23.96 0.0M
2023-04-18 24.07 24.13 24.01 24.03 0.0M
2023-04-17 24.14 24.14 24.14 24.14 0.0M
2023-04-14 24.21 24.21 23.95 23.99 0.0M
2023-04-13 24.21 24.30 24.15 24.27 0.0M
2023-04-12 22.55 24.37 22.55 24.15 0.0M
2023-04-11 24.16 24.28 24.12 24.15 0.0M
2023-04-10 23.84 23.90 23.71 23.90 0.0M
2023-04-06 23.68 23.85 23.68 23.81 0.0M
2023-04-05 23.73 23.84 23.55 23.81 0.0M
2023-04-04 23.75 23.75 23.49 23.63 0.0M
2023-04-03 23.23 23.75 23.23 23.71 0.0M
2023-03-31 23.48 23.49 23.42 23.49 0.0M
2023-03-30 23.16 23.37 23.16 23.29 0.0M
2023-03-29 23.06 23.15 23.02 23.12 0.0M
2023-03-28 22.86 22.86 22.86 22.86 0.0M
2023-03-27 22.61 22.78 22.61 22.71 0.0M
2023-03-24 21.95 22.58 21.95 22.46 0.0M
2023-03-23 22.45 22.58 22.13 22.13 0.0M
2023-03-22 22.50 22.61 22.21 22.21 0.0M
2023-03-21 22.59 22.67 22.57 22.67 0.0M
2023-03-20 22.71 22.77 22.65 22.74 0.0M
2023-03-17 22.74 22.90 22.74 22.90 0.0M
2023-03-16 22.89 23.09 22.68 23.09 0.0M
2023-03-15 22.71 22.88 22.71 22.88 0.0M
2023-03-14 23.60 23.60 23.32 23.32 0.0M
2023-03-13 22.77 23.34 22.77 23.07 0.0M
2023-03-10 23.33 23.33 22.97 22.97 0.0M
2023-03-09 23.85 23.85 23.46 23.46 0.0M
2023-03-08 23.68 23.89 23.68 23.84 0.0M
2023-03-07 24.10 24.10 23.68 23.68 0.0M
2023-03-06 24.13 24.23 24.13 24.21 0.0M
2023-03-03 24.23 24.37 24.13 24.24 0.0M
2023-03-02 23.62 24.05 23.57 24.02 0.0M
2023-03-01 23.68 23.85 23.65 23.83 0.0M
2023-02-28 23.89 23.95 23.77 23.77 0.0M
2023-02-27 23.95 23.95 23.80 23.80 0.3M
2023-02-24 23.64 23.75 23.58 23.75 0.0M
2023-02-23 23.88 24.01 23.78 23.95 0.0M
2023-02-22 24.01 24.03 23.81 23.83 0.0M
2023-02-21 24.15 24.17 23.93 23.93 0.0M
2023-02-17 24.29 24.46 24.29 24.35 0.0M
2023-02-16 24.40 24.68 24.40 24.53 0.0M
2023-02-15 24.47 24.70 24.47 24.68 0.0M
2023-02-14 24.61 24.93 24.61 24.73 0.0M
2023-02-13 24.55 24.85 24.55 24.74 0.0M
2023-02-10 24.34 24.70 24.34 24.70 0.0M
2023-02-09 24.77 24.78 24.35 24.36 0.0M
2023-02-08 24.84 24.95 24.72 24.72 0.0M
2023-02-07 24.91 25.07 24.89 25.04 0.0M
2023-02-06 24.84 24.88 24.81 24.87 0.0M
2023-02-03 25.07 25.17 24.89 24.93 0.0M
2023-02-02 25.38 25.58 25.28 25.35 0.0M
2023-02-01 25.14 25.43 24.98 25.32 0.0M
2023-01-31 25.02 25.35 25.02 25.35 0.0M
2023-01-30 24.97 25.20 24.93 24.93 0.0M
2023-01-27 25.10 25.28 25.10 25.18 0.0M
2023-01-26 25.15 25.27 25.12 25.22 0.0M
2023-01-25 25.03 25.22 25.03 25.14 0.0M
2023-01-24 25.05 25.15 25.05 25.15 0.0M
2023-01-23 25.00 25.22 25.00 25.06 0.0M
2023-01-20 24.53 25.05 24.53 25.04 0.0M
2023-01-19 24.71 24.82 24.58 24.81 0.0M
2023-01-18 25.27 25.27 24.77 24.77 0.0M
2023-01-17 24.89 25.13 24.89 25.05 0.0M
2023-01-13 25.06 25.10 24.98 25.03 0.0M
2023-01-12 24.97 25.24 24.97 25.07 0.0M
2023-01-11 24.35 24.73 24.35 24.73 0.0M
2023-01-10 24.20 24.35 24.20 24.26 0.0M
2023-01-09 24.35 24.35 24.20 24.20 0.0M
2023-01-06 24.00 24.19 24.00 24.19 0.0M
2023-01-05 23.46 23.71 23.46 23.62 0.0M
2023-01-04 23.40 23.88 23.40 23.73 0.0M
2023-01-03 23.52 23.58 23.15 23.39 0.0M