VanEck Real Assets ETF (RAAX)
NYSEARCA: RAAX · Real-Time Price · USD
35.65
-0.06 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
RAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.81 | 35.96 | 35.60 | 35.65 | 35.65 | -0.17% | 27,542 |
| Dec 4, 2025 | 35.50 | 35.74 | 35.46 | 35.71 | 35.71 | 0.37% | 26,434 |
| Dec 3, 2025 | 35.73 | 35.73 | 35.41 | 35.58 | 35.58 | 0.62% | 228,838 |
| Dec 2, 2025 | 35.60 | 35.60 | 35.19 | 35.36 | 35.36 | -0.56% | 69,346 |
| Dec 1, 2025 | 35.76 | 35.76 | 35.53 | 35.56 | 35.56 | -0.08% | 29,110 |
| Nov 28, 2025 | 35.43 | 35.62 | 35.37 | 35.59 | 35.59 | 1.11% | 21,582 |
| Nov 26, 2025 | 35.06 | 35.27 | 34.97 | 35.20 | 35.20 | 1.06% | 36,738 |
| Nov 25, 2025 | 34.45 | 34.87 | 34.45 | 34.83 | 34.83 | 0.32% | 50,669 |
| Nov 24, 2025 | 34.23 | 34.72 | 34.23 | 34.72 | 34.72 | 0.87% | 195,448 |
| Nov 21, 2025 | 34.43 | 34.47 | 33.98 | 34.42 | 34.42 | 0.56% | 86,243 |
| Nov 20, 2025 | 34.57 | 34.93 | 34.21 | 34.23 | 34.23 | -1.13% | 19,331 |
| Nov 19, 2025 | 34.44 | 34.73 | 34.44 | 34.62 | 34.62 | -0.14% | 70,371 |
| Nov 18, 2025 | 34.44 | 34.76 | 34.39 | 34.67 | 34.67 | 0.55% | 44,270 |
| Nov 17, 2025 | 35.02 | 35.02 | 34.33 | 34.48 | 34.48 | -1.12% | 30,790 |
| Nov 14, 2025 | 35.01 | 35.01 | 34.61 | 34.87 | 34.87 | -0.17% | 40,443 |
| Nov 13, 2025 | 35.49 | 35.49 | 34.86 | 34.93 | 34.93 | -1.10% | 47,680 |
| Nov 12, 2025 | 35.23 | 35.39 | 35.19 | 35.32 | 35.32 | 0.34% | 68,697 |
| Nov 11, 2025 | 35.10 | 35.21 | 35.04 | 35.20 | 35.20 | 0.49% | 28,099 |
| Nov 10, 2025 | 35.01 | 35.07 | 34.68 | 35.03 | 35.03 | 1.51% | 42,460 |
| Nov 7, 2025 | 34.47 | 34.53 | 34.15 | 34.51 | 34.51 | 0.76% | 42,362 |
| Nov 6, 2025 | 34.40 | 34.52 | 34.12 | 34.25 | 34.25 | -0.15% | 28,861 |
| Nov 5, 2025 | 33.96 | 34.54 | 33.96 | 34.30 | 34.30 | 0.73% | 185,430 |
| Nov 4, 2025 | 34.44 | 34.44 | 33.97 | 34.05 | 34.05 | -1.65% | 333,568 |
| Nov 3, 2025 | 34.94 | 34.94 | 34.31 | 34.62 | 34.62 | 0.20% | 67,698 |
| Oct 31, 2025 | 34.62 | 34.66 | 34.40 | 34.55 | 34.55 | -0.20% | 25,788 |
| Oct 30, 2025 | 34.34 | 34.69 | 34.34 | 34.62 | 34.62 | 0.76% | 124,687 |
| Oct 29, 2025 | 34.51 | 34.87 | 34.34 | 34.36 | 34.36 | -0.69% | 136,549 |
| Oct 28, 2025 | 34.77 | 34.77 | 34.30 | 34.60 | 34.60 | -0.46% | 44,624 |
| Oct 27, 2025 | 34.99 | 34.99 | 34.50 | 34.76 | 34.76 | -0.52% | 30,146 |
| Oct 24, 2025 | 35.07 | 35.18 | 34.94 | 34.94 | 34.94 | -0.43% | 41,407 |
| Oct 23, 2025 | 34.75 | 35.14 | 34.75 | 35.09 | 35.09 | 1.07% | 25,522 |
| Oct 22, 2025 | 34.68 | 34.78 | 34.36 | 34.72 | 34.72 | -0.21% | 476,937 |
| Oct 21, 2025 | 35.57 | 35.57 | 34.55 | 34.79 | 34.79 | -1.86% | 35,110 |
| Oct 20, 2025 | 35.01 | 35.60 | 35.01 | 35.45 | 35.45 | 1.17% | 154,496 |
| Oct 17, 2025 | 35.24 | 35.51 | 34.74 | 35.04 | 35.04 | -0.71% | 32,852 |
| Oct 16, 2025 | 35.17 | 35.49 | 35.12 | 35.29 | 35.29 | 0.65% | 41,284 |
| Oct 15, 2025 | 35.34 | 35.41 | 34.99 | 35.06 | 35.06 | 0.23% | 26,137 |
| Oct 14, 2025 | 34.63 | 35.13 | 34.55 | 34.98 | 34.98 | 0.65% | 25,457 |
| Oct 13, 2025 | 34.13 | 34.89 | 34.13 | 34.76 | 34.76 | 1.53% | 31,212 |
| Oct 10, 2025 | 34.57 | 34.61 | 34.10 | 34.23 | 34.23 | -0.81% | 18,269 |
| Oct 9, 2025 | 35.06 | 35.91 | 34.45 | 34.51 | 34.51 | -1.68% | 29,612 |
| Oct 8, 2025 | 34.82 | 35.19 | 34.82 | 35.10 | 35.10 | 0.54% | 45,615 |
| Oct 7, 2025 | 34.78 | 34.91 | 34.63 | 34.91 | 34.91 | 0.24% | 54,964 |
| Oct 6, 2025 | 34.51 | 34.94 | 34.51 | 34.83 | 34.83 | 0.59% | 38,723 |
| Oct 3, 2025 | 34.37 | 34.76 | 34.37 | 34.62 | 34.62 | 0.64% | 29,743 |
| Oct 2, 2025 | 34.43 | 34.57 | 34.22 | 34.40 | 34.40 | -0.38% | 68,998 |
| Oct 1, 2025 | 34.36 | 34.55 | 34.36 | 34.53 | 34.53 | 0.20% | 30,443 |
| Sep 30, 2025 | 34.31 | 34.46 | 34.20 | 34.46 | 34.46 | 0.12% | 25,034 |
| Sep 29, 2025 | 34.34 | 34.43 | 34.23 | 34.42 | 34.42 | 0.41% | 47,734 |
| Sep 26, 2025 | 34.06 | 34.35 | 34.06 | 34.28 | 34.28 | 0.50% | 60,145 |
| Sep 25, 2025 | 33.86 | 34.14 | 33.81 | 34.11 | 34.11 | 0.44% | 19,277 |
| Sep 24, 2025 | 34.03 | 34.18 | 33.83 | 33.96 | 33.96 | -0.53% | 33,916 |
| Sep 23, 2025 | 33.95 | 34.27 | 33.95 | 34.14 | 34.14 | 0.86% | 140,865 |
| Sep 22, 2025 | 33.53 | 33.88 | 33.53 | 33.85 | 33.85 | 0.92% | 14,104 |
| Sep 19, 2025 | 33.58 | 33.63 | 33.51 | 33.54 | 33.54 | -0.03% | 14,596 |
| Sep 18, 2025 | 33.38 | 33.57 | 33.38 | 33.55 | 33.55 | - | 16,512 |
| Sep 17, 2025 | 33.62 | 33.84 | 33.43 | 33.55 | 33.55 | -0.24% | 48,454 |
| Sep 16, 2025 | 33.64 | 33.71 | 33.52 | 33.63 | 33.63 | -0.30% | 24,700 |
| Sep 15, 2025 | 33.54 | 33.73 | 33.45 | 33.73 | 33.73 | 0.90% | 62,750 |
| Sep 12, 2025 | 33.43 | 33.55 | 33.35 | 33.43 | 33.43 | -0.33% | 43,457 |
| Sep 11, 2025 | 33.20 | 33.60 | 33.19 | 33.54 | 33.54 | 0.63% | 27,755 |
| Sep 10, 2025 | 33.12 | 33.42 | 33.12 | 33.33 | 33.33 | 0.51% | 9,745 |
| Sep 9, 2025 | 33.18 | 33.49 | 33.15 | 33.16 | 33.16 | 0.27% | 47,617 |
| Sep 8, 2025 | 33.03 | 33.52 | 33.03 | 33.07 | 33.07 | -0.12% | 106,283 |
| Sep 5, 2025 | 33.02 | 33.17 | 32.88 | 33.11 | 33.11 | - | 49,059 |
| Sep 4, 2025 | 32.92 | 33.12 | 32.90 | 33.11 | 33.11 | 0.12% | 25,106 |
| Sep 3, 2025 | 32.98 | 33.14 | 32.88 | 33.07 | 33.07 | -0.21% | 29,920 |
| Sep 2, 2025 | 32.95 | 33.38 | 32.86 | 33.14 | 33.14 | 0.76% | 65,769 |
| Aug 29, 2025 | 32.87 | 32.90 | 32.69 | 32.89 | 32.89 | 0.40% | 18,739 |
| Aug 28, 2025 | 32.49 | 32.81 | 32.49 | 32.76 | 32.76 | 0.21% | 11,029 |
| Aug 27, 2025 | 33.16 | 33.16 | 32.47 | 32.69 | 32.69 | 0.55% | 14,974 |
| Aug 26, 2025 | 32.36 | 32.51 | 32.33 | 32.51 | 32.51 | 0.03% | 53,946 |
| Aug 25, 2025 | 32.44 | 32.54 | 32.34 | 32.50 | 32.50 | 0.26% | 15,045 |
| Aug 22, 2025 | 32.10 | 32.60 | 32.10 | 32.42 | 32.42 | 1.53% | 52,033 |
| Aug 21, 2025 | 31.88 | 32.06 | 31.88 | 31.93 | 31.93 | -0.13% | 156,899 |
| Aug 20, 2025 | 31.90 | 32.03 | 31.79 | 31.97 | 31.97 | 0.60% | 7,864 |
| Aug 19, 2025 | 31.81 | 31.84 | 31.62 | 31.78 | 31.78 | -0.28% | 13,561 |
| Aug 18, 2025 | 31.71 | 31.96 | 31.71 | 31.87 | 31.87 | -0.47% | 17,056 |
| Aug 15, 2025 | 32.01 | 32.06 | 31.85 | 32.02 | 32.02 | -0.16% | 15,355 |
| Aug 14, 2025 | 31.96 | 32.07 | 31.75 | 32.07 | 32.07 | -0.02% | 14,455 |
| Aug 13, 2025 | 31.94 | 32.09 | 31.85 | 32.08 | 32.08 | 0.20% | 11,355 |
| Aug 12, 2025 | 31.74 | 32.04 | 31.68 | 32.01 | 32.01 | 0.53% | 21,853 |
| Aug 11, 2025 | 31.96 | 31.96 | 31.70 | 31.84 | 31.84 | -0.56% | 11,945 |
| Aug 8, 2025 | 32.01 | 32.18 | 31.90 | 32.02 | 32.02 | 0.10% | 21,050 |
| Aug 7, 2025 | 32.04 | 32.04 | 31.82 | 31.99 | 31.99 | 0.21% | 14,976 |
| Aug 6, 2025 | 32.16 | 32.16 | 31.83 | 31.92 | 31.92 | -0.28% | 22,011 |
| Aug 5, 2025 | 31.91 | 32.10 | 31.77 | 32.01 | 32.01 | 0.31% | 14,262 |
| Aug 4, 2025 | 31.69 | 31.97 | 31.69 | 31.91 | 31.91 | 0.73% | 27,541 |
| Aug 1, 2025 | 31.75 | 31.75 | 31.48 | 31.68 | 31.68 | -0.35% | 24,657 |
| Jul 31, 2025 | 31.89 | 31.94 | 31.58 | 31.79 | 31.79 | -0.34% | 9,000 |
| Jul 30, 2025 | 32.31 | 32.31 | 31.82 | 31.90 | 31.90 | -1.45% | 18,411 |
| Jul 29, 2025 | 32.14 | 32.37 | 32.03 | 32.37 | 32.37 | 0.59% | 16,254 |
| Jul 28, 2025 | 32.27 | 32.27 | 32.08 | 32.18 | 32.18 | -0.40% | 11,454 |
| Jul 25, 2025 | 32.32 | 32.35 | 32.15 | 32.31 | 32.31 | -0.31% | 21,669 |
| Jul 24, 2025 | 32.37 | 32.47 | 32.15 | 32.41 | 32.41 | 0.04% | 10,290 |
| Jul 23, 2025 | 32.41 | 32.47 | 32.29 | 32.40 | 32.40 | 0.31% | 14,093 |
| Jul 22, 2025 | 32.04 | 32.83 | 32.04 | 32.30 | 32.30 | 0.49% | 10,540 |
| Jul 21, 2025 | 32.14 | 32.38 | 32.06 | 32.14 | 32.14 | 0.40% | 25,052 |
| Jul 18, 2025 | 31.99 | 32.25 | 31.99 | 32.01 | 32.01 | 0.19% | 12,021 |
| Jul 17, 2025 | 31.79 | 32.11 | 31.73 | 31.95 | 31.95 | 0.37% | 31,775 |