Reckoner Yield Enhanced AAA CLO Reinvesting ETF (RAAR)
NYSEARCA: RAAR · Real-Time Price · USD
50.89
-0.01 (-0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.01% | 3 |
| Jun 25, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.02% | 3 |
| Jun 24, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - | 5 |
| Jun 23, 2026 | 50.87 | 50.88 | 50.87 | 50.88 | 50.88 | 0.24% | 107 |
| Jun 22, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.02% | 29 |
| Jun 18, 2026 | 50.81 | 50.81 | 50.77 | 50.77 | 50.77 | - | 335 |
| Jun 17, 2026 | 50.71 | 50.77 | 50.71 | 50.77 | 50.77 | 0.11% | 668 |
| Jun 16, 2026 | 50.72 | 50.72 | 50.69 | 50.71 | 50.71 | 0.16% | 424 |
| Jun 15, 2026 | 50.75 | 50.75 | 50.23 | 50.63 | 50.63 | -0.14% | 6,901 |
| Jun 12, 2026 | 50.75 | 50.75 | 50.70 | 50.70 | 50.70 | -0.13% | 5,161 |
| Jun 11, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.04% | 6 |
| Jun 10, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.01% | 2 |
| Jun 9, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.01% | 80 |
| Jun 8, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.73 | - | 41 |
| Jun 5, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.05% | - |
| Jun 4, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.05% | 90 |
| Jun 3, 2026 | 50.43 | 50.73 | 50.43 | 50.69 | 50.69 | -0.06% | 3,801 |
| Jun 2, 2026 | 50.76 | 50.76 | 50.72 | 50.72 | 50.72 | -0.14% | 3,307 |
| Jun 1, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.06% | 248 |
| May 29, 2026 | 50.78 | 50.83 | 50.78 | 50.82 | 50.82 | - | 2,140 |
| May 28, 2026 | 50.82 | 50.82 | 50.81 | 50.81 | 50.81 | 0.05% | 110 |
| May 27, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.06% | - |
| May 26, 2026 | 50.74 | 50.76 | 50.74 | 50.76 | 50.76 | 0.03% | 100 |
| May 22, 2026 | 50.75 | 50.75 | 50.69 | 50.74 | 50.74 | 0.01% | 450 |
| May 21, 2026 | 50.75 | 50.75 | 50.74 | 50.74 | 50.74 | - | 540 |
| May 20, 2026 | 50.75 | 50.75 | 50.74 | 50.74 | 50.74 | 0.03% | 250 |
| May 19, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.01% | 582 |
| May 18, 2026 | 50.75 | 50.75 | 50.72 | 50.73 | 50.72 | 0.01% | 2,656 |
| May 15, 2026 | 50.73 | 50.73 | 50.70 | 50.72 | 50.72 | 0.06% | 4,451 |
| May 14, 2026 | 50.68 | 50.69 | 50.68 | 50.69 | 50.69 | 0.06% | 102 |
| May 13, 2026 | 50.67 | 50.69 | 50.66 | 50.66 | 50.66 | -0.04% | 10,706 |
| May 12, 2026 | 50.67 | 50.68 | 50.67 | 50.68 | 50.68 | 0.06% | 2,000 |
| May 11, 2026 | 50.66 | 50.66 | 50.65 | 50.65 | 50.65 | 0.03% | 3,695 |
| May 8, 2026 | 50.66 | 50.66 | 50.63 | 50.63 | 50.63 | -0.04% | 200 |
| May 7, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.02% | 1,258 |
| May 6, 2026 | 50.60 | 50.64 | 50.60 | 50.64 | 50.64 | 0.09% | 1,900 |
| May 5, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.03% | 30 |
| May 4, 2026 | 50.60 | 50.60 | 50.58 | 50.58 | 50.58 | 0.04% | 2,480 |
| May 1, 2026 | 50.53 | 50.58 | 50.50 | 50.56 | 50.56 | 0.12% | 6,568 |
| Apr 30, 2026 | 50.44 | 50.53 | 50.44 | 50.50 | 50.50 | 0.19% | 8,197 |
| Apr 29, 2026 | 50.42 | 50.42 | 50.41 | 50.41 | 50.40 | -0.04% | 133 |
| Apr 28, 2026 | 50.42 | 50.43 | 50.42 | 50.43 | 50.43 | 0.02% | 1,184 |
| Apr 27, 2026 | 50.43 | 50.43 | 50.42 | 50.42 | 50.42 | - | 1,021 |
| Apr 24, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.03% | 2,313 |
| Apr 23, 2026 | 50.40 | 50.41 | 50.40 | 50.40 | 50.40 | 0.05% | 869 |
| Apr 22, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.03% | - |
| Apr 21, 2026 | 50.83 | 50.83 | 50.39 | 50.39 | 50.39 | 0.01% | 403 |
| Apr 20, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.09% | - |
| Apr 17, 2026 | 50.34 | 50.34 | 50.30 | 50.34 | 50.34 | 0.11% | 971 |
| Apr 16, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.10% | - |
| Apr 15, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.06% | 497 |
| Apr 14, 2026 | 50.26 | 50.29 | 50.26 | 50.27 | 50.27 | 0.02% | 1,819 |
| Apr 13, 2026 | 50.28 | 50.29 | 50.26 | 50.26 | 50.26 | 0.05% | 932 |
| Apr 10, 2026 | 50.26 | 50.26 | 50.23 | 50.23 | 50.23 | 0.02% | 2,190 |
| Apr 9, 2026 | 50.20 | 50.22 | 50.15 | 50.22 | 50.22 | 0.10% | 2,083 |
| Apr 8, 2026 | 50.17 | 50.18 | 50.17 | 50.17 | 50.17 | 0.07% | 1,978 |
| Apr 7, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.04% | - |
| Apr 6, 2026 | 50.15 | 50.15 | 50.12 | 50.12 | 50.12 | 0.04% | 597 |
| Apr 2, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.02% | 300 |
| Apr 1, 2026 | 50.09 | 50.09 | 50.07 | 50.09 | 50.09 | 0.07% | 2,000 |
| Mar 31, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.01% | 50,000 |
| Mar 30, 2026 | 50.07 | 50.07 | 50.05 | 50.05 | 50.05 | -0.03% | 195 |
| Mar 27, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.01% | - |
| Mar 26, 2026 | 50.09 | 50.09 | 50.05 | 50.06 | 50.06 | - | 7,195 |
| Mar 25, 2026 | 50.09 | 50.10 | 50.05 | 50.06 | 50.06 | -0.04% | 700 |
| Mar 24, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | 0.23% | 2,500 |
| Mar 23, 2026 | 49.98 | 49.99 | 49.96 | 49.96 | 49.96 | 0.08% | 500 |
| Mar 20, 2026 | 49.97 | 49.97 | 49.92 | 49.92 | 49.92 | -0.07% | 210 |
| Mar 19, 2026 | 49.99 | 49.99 | 49.96 | 49.96 | 49.96 | -0.01% | 5,300 |
| Mar 18, 2026 | 49.93 | 49.96 | 49.93 | 49.96 | 49.96 | -0.03% | 600 |
| Mar 17, 2026 | 49.99 | 50.00 | 49.97 | 49.98 | 49.98 | -0.12% | 1,700 |
| Mar 16, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.18% | - |
| Mar 13, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.07% | - |
| Mar 12, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.02% | - |
| Mar 11, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.30% | - |
| Mar 10, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.10% | 1,205 |
| Mar 9, 2026 | 49.81 | 49.82 | 49.80 | 49.80 | 49.80 | -0.11% | 2,140 |
| Mar 6, 2026 | 49.90 | 49.90 | 49.85 | 49.86 | 49.86 | 0.02% | 965 |
| Mar 5, 2026 | 49.84 | 49.85 | 49.81 | 49.85 | 49.85 | 0.12% | 1,300 |
| Mar 4, 2026 | 49.74 | 49.79 | 49.74 | 49.79 | 49.79 | -0.55% | 1,451 |
| Mar 3, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.03% | - |
| Mar 2, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.07 | 0.05% | 211 |
| Feb 27, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.02% | - |
| Feb 26, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.03% | - |
| Feb 25, 2026 | 50.37 | 50.37 | 50.05 | 50.05 | 50.05 | 0.05% | 500 |
| Feb 24, 2026 | 50.05 | 50.05 | 50.03 | 50.03 | 50.03 | -0.08% | 555 |
| Feb 23, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - | 50 |
| Feb 20, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.07% | 2,400 |
| Feb 19, 2026 | 50.05 | 50.05 | 50.03 | 50.03 | 50.03 | -0.02% | 3,270 |
| Feb 18, 2026 | 50.06 | 50.06 | 50.04 | 50.04 | 50.04 | -0.04% | 401 |
| Feb 17, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.05% | 1 |
| Feb 13, 2026 | 50.22 | 50.25 | 50.03 | 50.03 | 50.03 | 0.01% | 302 |
| Feb 12, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.02 | 0.11% | 2 |