Skip to main content
Reckoner Yield Enhanced AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
24.86
+0.02 (0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

RAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.8524.8624.8524.8624.860.08%1,092
Mar 4, 202624.8624.8624.8324.8424.84-0.58%2,906
Mar 3, 202625.0025.0024.9824.9924.98-0.06%990
Mar 2, 202625.0025.0025.0025.0025.00-0.38%538
Feb 27, 202625.1225.1225.1025.1024.99-0.10%584
Feb 26, 202625.1225.1225.1125.1225.020.20%7,370
Feb 25, 202625.1325.1325.0725.0724.970.08%50,956
Feb 24, 202625.1125.1125.0425.0524.95-0.18%47,306
Feb 23, 202625.1025.1025.0925.1024.99-0.06%6,917
Feb 20, 202625.0925.1125.0925.1125.010.18%2,136
Feb 19, 202625.0925.0925.0625.0724.96-0.08%42,880
Feb 18, 202625.0725.0925.0725.0924.98-0.04%4,960
Feb 17, 202625.0825.1025.0825.1024.990.04%687
Feb 13, 202625.1125.1125.0725.0924.980.04%2,535
Feb 12, 202625.0925.0925.0825.0824.970.14%15,817
Feb 11, 202625.0725.0725.0425.0424.94-0.10%15,354
Feb 10, 202625.0625.0725.0525.0724.96-0.04%830
Feb 9, 202625.0725.0825.0625.0824.970.02%537
Feb 6, 202625.1225.1225.0725.0724.97-0.02%1,284
Feb 5, 202625.0825.0825.0725.0824.970.04%930
Feb 4, 202625.0525.0825.0525.0724.960.04%4,013
Feb 3, 202625.0425.0625.0425.0624.950.02%3,462
Feb 2, 202625.0425.0525.0425.0524.95-0.44%2,625
Jan 30, 202625.2025.2025.1525.1624.95-2,756
Jan 29, 202625.2025.2025.1625.1624.950.06%1,025
Jan 28, 202625.1925.1925.1525.1524.930.12%4,622
Jan 27, 202625.1125.1225.1125.1224.90-0.04%3,461
Jan 26, 202625.1325.1325.1325.1324.91-526
Jan 23, 202625.1225.1325.1225.1324.910.08%6,690
Jan 22, 202625.0925.1225.0925.1124.89-1,403
Jan 21, 202625.0925.1125.0925.1124.890.04%258
Jan 20, 202625.0925.1025.0825.1024.88-0.02%11,530
Jan 16, 202625.0825.1025.0825.1024.890.06%4,713
Jan 15, 202625.0825.0925.0825.0924.87-134
Jan 14, 202625.1425.1425.0725.0924.870.10%5,352
Jan 13, 202625.1025.1025.0525.0624.85-0.18%7,099
Jan 12, 202625.1125.1125.0925.1124.890.08%1,642
Jan 9, 202625.0925.0925.0725.0924.870.10%2,109
Jan 8, 202625.0525.0625.0525.0624.850.16%4,136
Jan 7, 202625.0725.0725.0125.0224.81-0.06%4,925
Jan 6, 202625.0225.0425.0225.0424.820.25%1,714
Jan 5, 202625.0225.0224.9724.9724.76-0.19%22,226
Jan 2, 202625.0125.0325.0125.0224.810.12%4,861
Dec 31, 202525.0025.0024.9824.9924.78-0.06%1,449
Dec 30, 202524.9925.0124.9925.0124.79-719
Dec 29, 202525.0225.0225.0125.0124.790.02%310
Dec 26, 202524.9925.0024.9925.0024.790.04%607
Dec 24, 202524.9824.9924.9824.9924.780.14%2,119
Dec 23, 202524.9824.9824.9424.9524.74-0.36%6,306
Dec 22, 202525.1025.1025.0325.0524.700.04%4,490
Dec 19, 202525.0825.0825.0325.0424.69-0.16%3,319
Dec 18, 202525.0825.0825.0825.0824.73-215
Dec 17, 202525.0625.0825.0625.0824.730.08%808
Dec 16, 202525.0625.0625.0425.0624.710.06%6,120
Dec 15, 202525.0525.0525.0325.0424.700.04%1,115
Dec 12, 202525.0625.0625.0325.0324.69-0.08%2,854
Dec 11, 202525.0425.0525.0425.0524.710.18%286
Dec 10, 202525.0525.0625.0025.0124.66-0.20%10,724
Dec 9, 202525.0625.0625.0625.0624.710.04%74
Dec 8, 202525.0525.0525.0525.0524.70-0.08%84
Dec 5, 202525.0325.0725.0125.0724.720.11%5,785
Dec 4, 202525.0525.0625.0325.0424.70-0.01%14,223
Dec 3, 202525.0025.0425.0025.0424.700.18%42,900
Dec 2, 202524.9825.0124.9825.0024.650.08%5,182
Dec 1, 202524.9824.9824.9824.9824.63-0.46%4,176
Nov 28, 202525.0925.0925.0925.0924.650.06%1,657
Nov 26, 202525.0825.0925.0725.0824.630.04%22,295
Nov 25, 202525.0525.0725.0525.0724.62-2,947
Nov 24, 202525.0625.0825.0525.0724.620.04%26,701
Nov 21, 202525.0625.0625.0625.0624.610.08%206
Nov 20, 202525.0625.0625.0325.0424.59-0.02%9,329
Nov 19, 202525.0525.0525.0425.0424.60-0.02%1,439
Nov 18, 202525.0525.0525.0525.0524.600.12%287
Nov 17, 202525.0425.0425.0225.0224.57-0.04%12,482
Nov 14, 202525.0225.0425.0125.0324.580.06%3,722
Nov 13, 202525.0425.0424.9925.0124.570.02%21,787
Nov 12, 202525.0025.0125.0025.0124.56-11,181
Nov 11, 202525.0025.0125.0025.0124.56-6,373
Nov 10, 202525.0025.0125.0025.0124.560.02%3,788
Nov 7, 202525.0025.0024.9825.0024.56-12,954
Nov 6, 202524.9925.0024.9925.0024.560.04%1,375
Nov 5, 202524.9824.9924.9824.9924.550.02%667
Nov 4, 202524.9824.9924.9724.9924.550.02%8,168
Nov 3, 202524.9724.9824.9724.9824.54-0.42%2,215
Oct 31, 202525.0925.0925.0925.0924.530.02%277
Oct 30, 202525.0825.0925.0825.0824.520.02%1,133
Oct 29, 202525.0725.0825.0725.0824.520.08%462
Oct 28, 202525.0725.0725.0625.0624.50-0.02%3,295
Oct 27, 202525.0925.0925.0325.0624.50-0.08%7,875
Oct 24, 202525.0925.0925.0825.0824.52-0.02%12,503
Oct 23, 202525.0925.0925.0925.0924.53-717
Oct 22, 202525.0425.1225.0425.0924.530.10%14,774
Oct 21, 202525.0725.0725.0625.0624.500.02%4,766
Oct 20, 202525.0325.0625.0325.0624.500.06%6,721
Oct 17, 202525.0325.0625.0325.0424.48-0.02%1,693
Oct 16, 202525.0625.0625.0425.0524.49-0.08%2,066
Oct 15, 202525.0525.0825.0525.0724.51-0.10%7,975
Oct 14, 202525.0525.1125.0525.0924.530.20%55,908
Oct 13, 202525.0425.0525.0425.0424.480.12%2,682
Oct 10, 202525.0525.0525.0125.0124.45-0.16%52,445