NYSEArca - Delayed Quote USD

VanEck Inflation Allocation ETF (RAAX)

29.68 +0.15 (+0.50%)
At close: October 18 at 3:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 29.62 29.72 29.54 29.68 29.68 14,900
Oct 17, 2024 29.90 29.90 29.45 29.53 29.53 13,500
Oct 16, 2024 29.25 29.58 29.25 29.52 29.52 24,100
Oct 15, 2024 29.52 29.52 29.26 29.28 29.28 11,300
Oct 14, 2024 29.71 29.71 29.41 29.52 29.52 5,300
Oct 11, 2024 29.51 29.64 29.47 29.55 29.55 5,200
Oct 10, 2024 29.23 29.35 29.23 29.34 29.34 3,800
Oct 9, 2024 29.07 29.27 29.00 29.13 29.13 19,800
Oct 8, 2024 29.92 29.92 29.09 29.17 29.17 5,900
Oct 7, 2024 29.58 30.11 29.41 29.62 29.62 139,200
Oct 4, 2024 29.06 29.54 29.06 29.33 29.33 5,000
Oct 3, 2024 29.28 29.41 29.21 29.33 29.33 3,600
Oct 2, 2024 29.22 29.28 29.18 29.28 29.28 6,000
Oct 1, 2024 28.94 29.37 28.94 29.20 29.20 9,800
Sep 30, 2024 29.03 29.03 28.76 28.94 28.94 10,800
Sep 27, 2024 29.08 29.11 28.95 29.03 29.03 4,600
Sep 26, 2024 29.00 29.18 29.00 29.05 29.05 8,800
Sep 25, 2024 29.24 29.24 28.98 29.02 29.02 4,400
Sep 24, 2024 29.13 29.27 29.02 29.25 29.25 5,300
Sep 23, 2024 28.67 28.96 28.60 28.94 28.94 22,800
Sep 20, 2024 28.87 29.12 28.66 28.75 28.75 12,100
Sep 19, 2024 28.75 28.77 28.59 28.66 28.66 2,800
Sep 18, 2024 28.56 28.64 28.30 28.42 28.42 13,000
Sep 17, 2024 28.39 28.52 28.37 28.39 28.39 5,400
Sep 16, 2024 28.37 28.43 28.25 28.37 28.37 6,800
Sep 13, 2024 28.18 28.24 28.13 28.19 28.19 3,500
Sep 12, 2024 27.77 28.10 27.77 28.10 28.10 4,100
Sep 11, 2024 27.65 27.65 27.32 27.59 27.59 2,800
Sep 10, 2024 27.50 27.55 27.46 27.55 27.55 3,500
Sep 9, 2024 27.83 27.83 27.51 27.59 27.59 7,800
Sep 6, 2024 27.89 27.89 27.30 27.58 27.58 6,900
Sep 5, 2024 27.76 27.84 27.70 27.72 27.72 4,800
Sep 4, 2024 27.96 27.96 27.62 27.66 27.66 5,600
Sep 3, 2024 28.30 28.30 27.77 27.82 27.82 7,200
Aug 30, 2024 28.27 28.29 28.14 28.29 28.29 5,600
Aug 29, 2024 28.14 28.38 28.14 28.23 28.23 2,800
Aug 28, 2024 28.44 28.44 27.97 28.04 28.04 5,200
Aug 27, 2024 28.14 28.36 28.14 28.26 28.26 3,200
Aug 26, 2024 28.34 28.54 28.32 28.33 28.33 4,600
Aug 23, 2024 28.00 28.33 27.92 28.25 28.25 10,800
Aug 22, 2024 27.74 27.84 27.69 27.78 27.78 3,600
Aug 21, 2024 27.99 27.99 27.81 27.90 27.90 6,400
Aug 20, 2024 28.08 28.09 27.76 27.83 27.83 5,500
Aug 19, 2024 28.18 28.18 27.93 27.97 27.97 7,400
Aug 16, 2024 27.85 28.08 27.77 28.08 28.08 6,300
Aug 15, 2024 27.75 27.84 27.57 27.76 27.76 11,800
Aug 14, 2024 27.60 27.61 27.49 27.55 27.55 5,900
Aug 13, 2024 27.73 27.73 27.49 27.65 27.65 7,500
Aug 12, 2024 27.31 27.73 27.31 27.64 27.64 15,800
Aug 9, 2024 27.20 27.49 27.20 27.42 27.42 4,400
Aug 8, 2024 26.71 27.44 26.71 27.32 27.32 4,800
Aug 7, 2024 27.05 27.36 26.95 26.95 26.95 7,200
Aug 6, 2024 27.48 27.48 26.96 27.00 27.00 7,600
Aug 5, 2024 27.07 27.07 26.72 26.90 26.90 28,500
Aug 2, 2024 27.35 27.63 27.12 27.27 27.27 39,800
Aug 1, 2024 28.39 28.39 27.60 27.71 27.71 7,800
Jul 31, 2024 28.09 28.18 27.88 28.18 28.18 7,500
Jul 30, 2024 27.62 27.76 27.52 27.70 27.70 64,700
Jul 29, 2024 27.53 27.62 27.41 27.56 27.56 176,200
Jul 26, 2024 27.54 27.69 27.51 27.62 27.62 15,400
Jul 25, 2024 27.55 27.56 27.32 27.43 27.43 10,300
Jul 24, 2024 27.71 27.71 27.51 27.51 27.51 31,100
Jul 23, 2024 27.81 27.81 27.67 27.71 27.71 7,700
Jul 22, 2024 27.74 27.82 27.65 27.80 27.80 7,400
Jul 19, 2024 27.97 27.97 27.75 27.75 27.75 3,600
Jul 18, 2024 28.18 28.26 28.05 28.05 28.05 23,600
Jul 17, 2024 28.36 28.36 28.14 28.17 28.17 8,700
Jul 16, 2024 27.95 28.27 27.93 28.27 28.27 7,100
Jul 15, 2024 27.89 28.10 27.88 27.93 27.93 17,600
Jul 12, 2024 27.84 27.94 27.81 27.85 27.85 4,500
Jul 11, 2024 27.45 27.82 27.45 27.78 27.78 8,100
Jul 10, 2024 27.54 27.54 27.36 27.46 27.46 15,100
Jul 9, 2024 27.17 27.39 27.17 27.33 27.33 6,000
Jul 8, 2024 27.58 27.62 27.31 27.37 27.37 17,000
Jul 5, 2024 27.74 27.74 27.55 27.58 27.58 4,100
Jul 3, 2024 27.20 27.59 27.20 27.46 27.46 6,000
Jul 2, 2024 27.45 27.45 27.19 27.30 27.30 9,300
Jul 1, 2024 27.18 27.45 27.18 27.20 27.20 7,400
Jun 28, 2024 27.20 27.36 27.16 27.25 27.25 7,200
Jun 27, 2024 27.24 27.27 27.16 27.19 27.19 1,700
Jun 26, 2024 27.20 27.20 27.00 27.10 27.10 6,400
Jun 25, 2024 27.25 27.25 27.12 27.20 27.20 3,200
Jun 24, 2024 27.29 27.39 27.29 27.37 27.37 61,800
Jun 21, 2024 27.35 27.35 27.00 27.10 27.10 10,000
Jun 20, 2024 27.06 27.38 27.06 27.29 27.29 7,600
Jun 18, 2024 26.85 27.06 26.85 27.06 27.06 10,600
Jun 17, 2024 26.70 26.95 26.70 26.92 26.92 14,300
Jun 14, 2024 26.76 26.93 26.76 26.93 26.93 11,600
Jun 13, 2024 27.19 27.19 26.89 26.93 26.93 42,700
Jun 12, 2024 27.25 27.31 27.06 27.08 27.08 7,300
Jun 11, 2024 27.08 27.08 26.90 27.04 27.04 8,200
Jun 10, 2024 27.08 27.11 26.92 27.03 27.03 6,200
Jun 7, 2024 27.23 27.23 26.85 26.86 26.86 7,100
Jun 6, 2024 27.08 27.30 27.08 27.27 27.27 9,200
Jun 5, 2024 26.89 27.17 26.88 27.05 27.05 34,200
Jun 4, 2024 27.14 27.23 26.80 26.88 26.88 13,100
Jun 3, 2024 27.40 27.40 27.04 27.12 27.12 10,300
May 31, 2024 27.29 27.40 27.12 27.40 27.40 10,600
May 30, 2024 27.26 27.26 27.10 27.15 27.15 5,000
May 29, 2024 27.21 27.22 27.07 27.08 27.08 26,600
May 28, 2024 27.34 27.61 27.34 27.46 27.46 29,200
May 24, 2024 27.42 27.42 27.25 27.33 27.33 5,700
May 23, 2024 27.90 27.90 27.17 27.22 27.22 5,400
May 22, 2024 28.00 28.00 27.51 27.65 27.65 9,100
May 21, 2024 28.03 28.04 27.88 28.00 28.00 4,100
May 20, 2024 28.09 28.15 27.98 28.05 28.05 27,100
May 17, 2024 27.78 28.04 27.75 28.04 28.04 7,600
May 16, 2024 27.67 27.73 27.52 27.73 27.73 8,000
May 15, 2024 27.48 27.73 27.42 27.67 27.67 6,800
May 14, 2024 27.70 27.70 27.30 27.47 27.47 14,100
May 13, 2024 27.75 27.75 27.33 27.55 27.55 22,200
May 10, 2024 27.32 27.97 27.32 27.58 27.58 11,900
May 9, 2024 27.09 27.53 27.09 27.28 27.28 20,700
May 8, 2024 27.30 27.32 27.09 27.18 27.18 13,000
May 7, 2024 27.30 27.34 27.21 27.23 27.23 6,800
May 6, 2024 27.15 27.28 27.08 27.22 27.22 10,900
May 3, 2024 26.81 26.98 26.71 26.92 26.92 15,100
May 2, 2024 26.75 26.88 26.60 26.81 26.81 7,900
May 1, 2024 26.83 26.85 26.58 26.65 26.65 18,900
Apr 30, 2024 27.41 27.41 26.82 26.83 26.83 11,400
Apr 29, 2024 27.30 27.41 27.25 27.36 27.36 107,900
Apr 26, 2024 27.18 27.26 27.13 27.26 27.26 6,400
Apr 25, 2024 26.73 27.30 26.73 27.08 27.08 16,100
Apr 24, 2024 26.95 27.11 26.90 26.95 26.95 14,800
Apr 23, 2024 27.24 27.24 26.80 26.97 26.97 13,800
Apr 22, 2024 27.29 27.30 26.87 27.30 27.30 18,900
Apr 19, 2024 27.26 27.37 27.07 27.14 27.14 12,400
Apr 18, 2024 27.05 27.22 27.02 27.19 27.19 8,400
Apr 17, 2024 27.29 27.30 26.94 27.21 27.21 18,200
Apr 16, 2024 27.12 27.30 26.91 27.13 27.13 17,600
Apr 15, 2024 27.35 27.46 27.20 27.43 27.43 30,800
Apr 12, 2024 28.05 28.05 27.24 27.32 27.32 9,200
Apr 11, 2024 27.72 27.98 27.25 27.98 27.98 8,300
Apr 10, 2024 27.68 27.68 27.32 27.57 27.57 14,500
Apr 9, 2024 27.97 27.97 27.60 27.68 27.68 12,500
Apr 8, 2024 27.78 27.79 27.52 27.78 27.78 44,800
Apr 5, 2024 27.31 27.72 27.31 27.55 27.55 19,000
Apr 4, 2024 27.30 27.60 27.30 27.30 27.30 9,200
Apr 3, 2024 27.01 27.56 27.01 27.48 27.48 7,500
Apr 2, 2024 27.21 27.31 26.98 27.12 27.12 24,400
Apr 1, 2024 27.12 27.26 26.96 27.26 27.26 20,700
Mar 28, 2024 26.95 27.11 26.81 27.10 27.10 15,800
Mar 27, 2024 26.75 26.93 26.54 26.93 26.93 15,100
Mar 26, 2024 26.69 26.69 26.48 26.59 26.59 16,500
Mar 25, 2024 26.35 26.69 26.35 26.45 26.45 66,500
Mar 22, 2024 26.74 26.87 26.40 26.61 26.61 8,000
Mar 21, 2024 26.50 26.82 26.50 26.74 26.74 14,900
Mar 20, 2024 26.28 26.68 26.28 26.50 26.50 122,500
Mar 19, 2024 26.38 26.50 26.28 26.28 26.28 10,800
Mar 18, 2024 26.47 26.50 26.25 26.50 26.50 14,300
Mar 15, 2024 26.07 26.44 26.07 26.21 26.21 9,400
Mar 14, 2024 26.49 26.49 26.11 26.15 26.15 9,700
Mar 13, 2024 26.39 26.50 25.86 26.50 26.50 47,000
Mar 12, 2024 26.00 26.20 25.95 26.11 26.11 8,600
Mar 11, 2024 25.93 26.26 25.93 26.10 26.10 44,500
Mar 8, 2024 26.06 26.21 26.05 26.18 26.18 13,200
Mar 7, 2024 25.93 26.50 25.93 26.12 26.12 18,700
Mar 6, 2024 25.99 26.03 25.78 25.93 25.93 20,200
Mar 5, 2024 25.75 25.81 25.63 25.69 25.69 37,900
Mar 4, 2024 25.69 25.70 25.60 25.65 25.65 6,700
Mar 1, 2024 25.50 25.63 25.36 25.58 25.58 23,300
Feb 29, 2024 25.09 25.46 25.09 25.46 25.46 22,000
Feb 28, 2024 25.34 25.34 25.02 25.02 25.02 27,200
Feb 27, 2024 25.32 25.39 25.22 25.39 25.39 9,600
Feb 26, 2024 25.04 25.29 24.81 25.12 25.12 26,600
Feb 23, 2024 25.13 25.29 25.00 25.00 25.00 14,500
Feb 22, 2024 25.18 25.30 25.08 25.22 25.22 41,800
Feb 21, 2024 25.13 25.32 25.10 25.26 25.26 39,800
Feb 20, 2024 25.27 25.27 24.99 25.05 25.05 12,700
Feb 16, 2024 24.99 25.41 24.99 25.41 25.41 7,200
Feb 15, 2024 24.54 25.07 24.54 25.01 25.01 13,300
Feb 14, 2024 24.66 24.79 24.47 24.47 24.47 10,200
Feb 13, 2024 24.93 24.93 24.60 24.76 24.76 39,000
Feb 12, 2024 24.78 25.11 24.78 24.97 24.97 13,300
Feb 9, 2024 25.15 25.15 24.82 24.93 24.93 10,900
Feb 8, 2024 24.80 25.26 24.80 25.26 25.26 18,400
Feb 7, 2024 24.59 25.10 24.59 24.88 24.88 642,000
Feb 6, 2024 24.51 25.04 24.51 24.59 24.59 37,000
Feb 5, 2024 24.64 24.83 24.59 24.66 24.66 28,500
Feb 2, 2024 25.21 25.21 24.79 24.79 24.79 29,900
Feb 1, 2024 25.20 25.28 25.06 25.18 25.18 8,400
Jan 31, 2024 24.89 25.37 24.89 25.03 25.03 18,700
Jan 30, 2024 25.06 25.30 24.95 24.95 24.95 16,000
Jan 29, 2024 25.33 25.50 24.99 25.50 25.50 20,900
Jan 26, 2024 25.11 25.26 24.88 25.16 25.16 59,400
Jan 25, 2024 24.78 25.09 24.78 24.99 24.99 14,800
Jan 24, 2024 24.92 24.92 24.72 24.72 24.72 111,400
Jan 23, 2024 24.93 24.95 24.68 24.92 24.92 43,600
Jan 22, 2024 24.76 24.85 24.70 24.80 24.80 14,800
Jan 19, 2024 24.63 24.78 24.53 24.76 24.76 27,600
Jan 18, 2024 24.58 24.74 24.51 24.69 24.69 20,200
Jan 17, 2024 24.42 24.73 24.42 24.58 24.58 11,300
Jan 16, 2024 25.27 25.27 24.78 24.78 24.78 19,100
Jan 12, 2024 25.10 25.36 25.07 25.16 25.16 21,900
Jan 11, 2024 24.82 25.20 24.82 24.94 24.94 57,100
Jan 10, 2024 25.00 25.12 24.78 24.86 24.86 336,300
Jan 9, 2024 25.38 25.38 25.04 25.05 25.05 15,300
Jan 8, 2024 25.44 25.51 25.03 25.51 25.51 38,500
Jan 5, 2024 25.42 25.60 25.27 25.60 25.60 31,800
Jan 4, 2024 25.67 25.67 25.27 25.30 25.30 25,200
Jan 3, 2024 25.69 25.70 25.25 25.70 25.70 20,100
Jan 2, 2024 25.70 25.73 25.39 25.71 25.71 53,900
Dec 29, 2023 25.75 25.75 25.43 25.54 25.54 36,000
Dec 28, 2023 25.76 25.80 25.45 25.58 25.58 46,900
Dec 27, 2023 0.94 Dividend
Dec 27, 2023 26.19 26.19 25.51 25.79 25.79 32,600
Dec 26, 2023 26.55 26.77 26.53 26.77 25.83 16,300
Dec 22, 2023 26.41 26.67 26.39 26.39 25.47 34,100
Dec 21, 2023 27.01 27.01 26.24 26.33 25.41 45,000
Dec 20, 2023 26.50 26.53 26.12 26.22 25.31 41,300
Dec 19, 2023 26.50 26.53 26.36 26.53 25.60 27,200
Dec 18, 2023 26.36 26.47 26.17 26.27 25.35 30,200
Dec 15, 2023 26.12 26.53 25.89 26.10 25.19 58,100
Dec 14, 2023 25.80 26.31 25.80 26.23 25.31 39,700
Dec 13, 2023 25.46 25.80 25.18 25.80 24.89 34,000
Dec 12, 2023 25.39 25.39 25.14 25.29 24.41 60,600
Dec 11, 2023 25.65 25.65 25.32 25.50 24.61 71,900
Dec 8, 2023 25.43 25.62 25.40 25.52 24.63 21,600
Dec 7, 2023 25.57 25.60 25.46 25.46 24.57 23,000
Dec 6, 2023 25.80 25.80 25.52 25.55 24.66 13,400
Dec 5, 2023 26.05 26.05 25.71 25.77 24.87 8,700
Dec 4, 2023 26.16 26.16 25.89 26.01 25.10 15,700
Dec 1, 2023 25.90 26.36 25.90 26.16 25.25 16,900
Nov 30, 2023 26.00 26.14 25.85 25.90 24.99 26,000
Nov 29, 2023 26.20 26.20 25.92 25.99 25.08 10,600
Nov 28, 2023 25.99 26.07 25.95 26.01 25.10 29,600
Nov 27, 2023 25.75 25.82 25.68 25.77 24.87 16,200
Nov 24, 2023 25.78 25.81 25.73 25.73 24.83 19,200
Nov 22, 2023 25.56 25.78 25.56 25.76 24.86 105,900
Nov 21, 2023 25.79 25.85 25.70 25.80 24.90 182,700
Nov 20, 2023 25.40 25.78 25.36 25.55 24.66 420,000
Nov 17, 2023 25.34 25.65 25.34 25.55 24.66 47,600
Nov 16, 2023 25.41 25.44 25.25 25.35 24.47 168,400
Nov 15, 2023 25.41 25.72 25.41 25.48 24.59 26,100
Nov 14, 2023 25.24 25.65 25.24 25.52 24.63 17,000
Nov 13, 2023 25.04 25.20 25.00 25.19 24.31 18,000
Nov 10, 2023 25.11 25.11 24.86 24.97 24.10 8,400
Nov 9, 2023 25.07 25.20 24.91 24.97 24.09 15,000
Nov 8, 2023 25.17 25.20 24.95 25.07 24.19 17,200
Nov 7, 2023 25.62 25.62 25.19 25.30 24.42 29,200
Nov 6, 2023 25.98 25.98 25.59 25.64 24.74 8,000
Nov 3, 2023 25.62 25.89 25.62 25.85 24.95 19,300
Nov 2, 2023 25.42 25.68 25.42 25.68 24.78 12,900
Nov 1, 2023 25.17 25.30 25.09 25.25 24.37 19,200
Oct 31, 2023 25.07 25.27 25.04 25.19 24.31 9,400
Oct 30, 2023 25.42 25.42 25.07 25.20 24.32 20,000
Oct 27, 2023 25.60 25.60 25.10 25.27 24.39 14,300
Oct 26, 2023 25.20 25.31 25.14 25.27 24.39 11,500
Oct 25, 2023 25.25 25.34 25.22 25.31 24.43 10,100
Oct 24, 2023 25.70 25.70 25.24 25.28 24.40 9,300
Oct 23, 2023 25.83 25.83 25.34 25.35 24.46 70,900
Oct 20, 2023 25.81 25.81 25.57 25.57 24.68 19,900
Oct 19, 2023 25.61 25.86 25.58 25.74 24.84 15,300

Related Tickers