Skip to main content
Reckoner Yield Enhanced AAA CLO ETF (RAAA)
NYSEARCA: RAAA · Real-Time Price · USD
25.13
+0.02 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1225.1425.1225.1325.130.06%387
Jun 25, 202625.1125.1125.1125.1125.11-0.02%33
Jun 24, 202625.1125.1225.1125.1225.12-527
Jun 23, 202625.1225.1225.1225.1225.120.04%38
Jun 22, 202625.1025.1125.1025.1125.110.04%1,149
Jun 18, 202625.1025.1025.1025.1025.100.06%941
Jun 17, 202625.0725.1125.0725.0825.080.08%6,633
Jun 16, 202625.0425.0625.0425.0625.060.02%544
Jun 15, 202625.0725.0725.0625.0625.06-1,731
Jun 12, 202625.0625.0625.0625.0625.060.04%131
Jun 11, 202625.0525.0525.0525.0525.050.04%29
Jun 10, 202625.0525.0525.0425.0425.04-416
Jun 9, 202625.0425.0425.0425.0425.040.02%311
Jun 8, 202625.0425.0425.0125.0325.030.04%1,496
Jun 5, 202625.0125.0425.0125.0225.020.04%4,519
Jun 4, 202625.0025.0125.0025.0125.010.02%8,765
Jun 3, 202625.0025.0225.0025.0125.01-0.02%12,859
Jun 2, 202625.0625.0625.0025.0125.01-0.18%12,944
Jun 1, 202625.0825.0825.0425.0625.06-0.03%2,126
May 29, 202625.1625.1725.1625.1725.060.08%2,683
May 28, 202625.1625.1625.1425.1425.04-0.04%1,312
May 27, 202625.1625.1625.1625.1625.050.08%705
May 26, 202625.1225.1425.1225.1425.03-2,033
May 22, 202625.1425.1425.1325.1425.03-0.02%36,325
May 21, 202625.1125.1425.1125.1425.040.06%4,863
May 20, 202625.1325.1425.1125.1325.02-10,205
May 19, 202625.1325.1325.1325.1325.02-17
May 18, 202625.1325.1425.1125.1325.020.02%17,265
May 15, 202625.1125.1325.1025.1225.020.06%3,476
May 14, 202625.0925.1125.0925.1125.000.03%3,818
May 13, 202625.0725.1025.0725.1025.000.05%1,391
May 12, 202625.0925.0925.0925.0924.980.02%185
May 11, 202625.0725.0825.0725.0824.98-1,269
May 8, 202625.0725.0925.0725.0824.980.02%770
May 7, 202625.0925.0925.0825.0824.97-779
May 6, 202625.0825.0825.0825.0824.970.06%3,040
May 5, 202625.0725.0725.0025.0624.960.04%10,471
May 4, 202625.0625.0725.0525.0524.950.02%11,956
May 1, 202625.0125.0625.0125.0524.940.12%6,288
Apr 30, 202625.0925.1225.0925.1224.910.20%3,816
Apr 29, 202625.0825.0825.0725.0724.860.02%2,915
Apr 28, 202625.0525.0825.0525.0724.86-423
Apr 27, 202625.0825.0825.0725.0724.86-380
Apr 24, 202625.0725.0725.0725.0724.860.04%32
Apr 23, 202625.0725.0725.0625.0624.85-404
Apr 22, 202625.0825.0825.0525.0624.85-0.02%5,184
Apr 21, 202625.0725.0725.0625.0624.85-106
Apr 20, 202625.0525.0725.0425.0624.850.08%13,910
Apr 17, 202625.0425.0525.0325.0424.830.10%3,586
Apr 16, 202625.0225.0225.0225.0224.810.04%161
Apr 15, 202625.0225.0224.9825.0124.800.02%3,720
Apr 14, 202624.9825.0224.9825.0024.790.02%10,442
Apr 13, 202625.0125.0124.9825.0024.790.04%2,557
Apr 10, 202624.9824.9924.9724.9924.780.08%1,446
Apr 9, 202624.9624.9724.9624.9724.760.06%1,273
Apr 8, 202624.9524.9524.9324.9524.740.08%2,671
Apr 7, 202624.9524.9524.9224.9324.720.02%5,764
Apr 6, 202624.9124.9424.9124.9324.720.04%417
Apr 2, 202624.9324.9324.9024.9224.710.08%1,614
Apr 1, 202624.9124.9124.8824.9024.690.03%4,275
Mar 31, 202625.0125.0124.9824.9924.68-1,318
Mar 30, 202624.9925.0024.9924.9924.68-0.02%2,810
Mar 27, 202625.0225.0224.9824.9924.69-3,780
Mar 26, 202625.0125.0124.9825.0024.69-3,615
Mar 25, 202625.0125.0125.0025.0024.69-0.02%19,568
Mar 24, 202624.9825.0524.9825.0024.690.22%147,843
Mar 23, 202624.9324.9524.9324.9524.640.10%11,455
Mar 20, 202624.9424.9424.9124.9224.61-0.10%7,009
Mar 19, 202624.9324.9524.9324.9524.640.02%1,106
Mar 18, 202624.9524.9724.9024.9424.63-0.06%37,063
Mar 17, 202624.9324.9624.9324.9624.65-0.12%606
Mar 16, 202624.9324.9924.9324.9924.680.22%413
Mar 13, 202624.9524.9524.9324.9324.620.08%1,141
Mar 12, 202624.9224.9224.9124.9124.600.03%136
Mar 11, 202624.8424.9324.7824.9024.600.19%23,122
Mar 10, 202624.8624.8624.8424.8624.55-1,289
Mar 9, 202624.9024.9024.8324.8624.55-0.12%12,953
Mar 6, 202624.8724.8924.8724.8924.580.10%2,741
Mar 5, 202624.8524.8624.8524.8624.550.08%1,092
Mar 4, 202624.8624.8624.8324.8424.53-0.58%2,906
Mar 3, 202625.0025.0024.9824.9924.68-0.06%990
Mar 2, 202625.0025.0025.0025.0024.690.03%538
Feb 27, 202625.1225.1225.1025.1024.68-0.10%584
Feb 26, 202625.1225.1225.1125.1224.710.20%7,370
Feb 25, 202625.1325.1325.0725.0724.660.08%50,956
Feb 24, 202625.1125.1125.0425.0524.64-0.18%47,306
Feb 23, 202625.1025.1025.0925.1024.68-0.06%6,917
Feb 20, 202625.0925.1125.0925.1124.700.18%2,136
Feb 19, 202625.0925.0925.0625.0724.65-0.08%42,880
Feb 18, 202625.0725.0925.0725.0924.67-0.04%4,960
Feb 17, 202625.0825.1025.0825.1024.680.04%687
Feb 13, 202625.1125.1125.0725.0924.680.04%2,535
Feb 12, 202625.0925.0925.0825.0824.660.14%15,817
Feb 11, 202625.0725.0725.0425.0424.63-0.10%15,354
Feb 10, 202625.0625.0725.0525.0724.65-0.04%830
Feb 9, 202625.0725.0825.0625.0824.660.02%537
Feb 6, 202625.1225.1225.0725.0724.66-0.02%1,284
Feb 5, 202625.0825.0825.0725.0824.660.04%930
Feb 4, 202625.0525.0825.0525.0724.650.04%4,013
Feb 3, 202625.0425.0625.0425.0624.640.02%3,462