Skip to main content
RACWI US ETF (RAUS)
NASDAQ: RAUS · Real-Time Price · USD
26.14
-0.33 (-1.26%)
Mar 6, 2026, 4:00 PM EST - Market closed

RAUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2026.2626.0526.1426.14-1.26%8,498
Mar 5, 202626.4926.5026.2726.4726.47-0.60%6,165
Mar 4, 202626.4926.6726.4926.6426.640.78%1,470
Mar 3, 202626.2526.5026.1026.4326.43-1.02%5,939
Mar 2, 202626.3226.7826.3226.7026.700.11%15,151
Feb 27, 202626.6326.6926.5826.6726.67-0.41%5,067
Feb 26, 202626.8826.8826.6726.7826.78-0.68%2,344
Feb 25, 202626.8727.0026.8626.9726.970.77%9,504
Feb 24, 202626.6126.7926.5526.7626.760.83%10,977
Feb 23, 202626.8526.8526.5126.5426.54-0.98%6,567
Feb 20, 202626.7026.8426.6326.8126.810.72%12,038
Feb 19, 202626.6326.6726.5426.6126.61-0.36%18,487
Feb 18, 202626.7426.8126.6226.7126.710.61%14,344
Feb 17, 202626.4426.6526.3126.5526.550.09%24,742
Feb 13, 202626.5426.6926.4026.5226.52-0.03%15,480
Feb 12, 202626.9726.9726.5126.5326.53-1.48%18,303
Feb 11, 202627.0227.0226.8826.9326.930.11%9,328
Feb 10, 202627.0027.0526.9026.9026.90-0.48%6,365
Feb 9, 202626.8727.0926.8727.0327.030.45%22,719
Feb 6, 202626.4726.9526.4726.9126.911.97%40,306
Feb 5, 202626.5726.6626.3226.3926.39-1.15%20,481
Feb 4, 202627.0427.0426.5526.6926.69-0.36%17,285
Feb 3, 202626.8726.8726.6026.7926.79-0.84%11,018
Feb 2, 202626.9627.0726.9627.0227.020.59%14,218
Jan 30, 202626.9126.9626.7526.8626.86-0.35%13,356
Jan 29, 202626.9026.9726.6026.9526.95-0.17%13,445
Jan 28, 202627.0627.0626.9527.0027.000.07%6,451
Jan 27, 202626.6427.0126.6426.9826.980.46%5,717
Jan 26, 202627.0027.0026.7826.8626.850.49%6,066
Jan 23, 202626.6626.7526.6626.7326.720.10%17,327
Jan 22, 202626.7526.8026.6426.7026.700.53%18,979
Jan 21, 202626.3626.6926.3026.5626.561.24%32,663
Jan 20, 202626.6626.6626.2326.2326.23-2.13%42,047
Jan 16, 202626.8226.8726.7526.8026.800.05%9,395
Jan 15, 202626.8726.9326.7926.7926.790.25%9,477
Jan 14, 202626.9426.9426.5926.7226.72-0.45%13,265
Jan 13, 202626.9326.9326.8126.8526.85-0.30%7,835
Jan 12, 202626.7726.9626.7726.9326.930.14%7,965
Jan 9, 202626.7626.9326.7626.8926.890.67%45,901
Jan 8, 202626.6826.7326.6726.7126.710.08%29,663
Jan 7, 202626.8126.8626.6926.6926.69-0.39%6,222
Jan 6, 202626.6526.8026.6526.7926.790.61%1,055
Jan 5, 202626.5126.7026.5126.6326.630.62%24,165
Jan 2, 202626.5426.5426.3926.4726.470.22%71,104
Dec 31, 202526.6026.6026.4126.4126.41-0.69%4,792
Dec 30, 202526.6326.6726.5926.5926.59-0.05%14,417
Dec 29, 202526.6126.6526.5726.6126.61-0.34%14,763
Dec 26, 202526.7326.7326.6926.7026.70-10,488
Dec 24, 202526.6526.7126.6526.7026.700.33%17,976
Dec 23, 202526.5026.6226.5026.6126.610.24%9,079
Dec 22, 202526.5026.5626.4726.5526.480.68%12,795
Dec 19, 202526.3126.4026.3126.3726.300.78%14,603
Dec 18, 202526.1526.2326.1326.1726.100.76%4,166
Dec 17, 202526.2926.2925.9725.9725.90-1.15%38,673
Dec 16, 202526.1926.3226.1226.2726.21-0.24%45,489
Dec 15, 202526.4726.4726.2726.3426.27-0.08%20,732
Dec 12, 202526.6126.6126.2926.3626.29-0.99%16,326
Dec 11, 202526.4926.6426.3926.6226.550.15%15,930
Dec 10, 202526.3626.6226.3626.5826.510.71%11,593
Dec 9, 202526.4526.5526.3926.3926.32-0.05%33,061
Dec 8, 202526.5226.5226.3626.4026.34-0.36%24,966
Dec 5, 202526.4326.6126.4326.5026.430.23%19,168
Dec 4, 202526.4926.4926.3626.4426.37-0.02%30,001
Dec 3, 202526.3126.4926.3126.4426.380.28%28,898
Dec 2, 202526.4126.4426.3226.3726.300.22%18,041
Dec 1, 202526.3626.4526.3026.3126.25-0.50%32,404
Nov 28, 202526.3926.4526.3626.4426.380.49%4,165
Nov 26, 202526.2526.3826.2126.3126.250.70%43,710
Nov 25, 202525.9126.1725.7826.1326.070.90%52,872
Nov 24, 202525.8825.9225.6525.9025.831.63%14,269
Nov 21, 202525.3325.5025.3225.4825.420.91%4,708
Nov 20, 202526.0126.1025.2425.2525.19-1.47%19,911
Nov 19, 202525.6125.8025.5825.6325.560.34%9,184
Nov 18, 202525.6125.6925.4125.5425.48-0.72%11,675
Nov 17, 202525.9125.9925.6425.7225.66-0.90%18,083
Nov 14, 202525.9026.1025.6525.9625.89-0.03%28,210
Nov 13, 202526.3626.3625.9425.9625.90-1.60%20,849
Nov 12, 202526.4226.4326.3426.3926.320.09%26,853
Nov 11, 202526.2926.4126.2226.3626.300.21%23,458
Nov 10, 202526.2426.3426.0926.3126.241.56%50,934
Nov 7, 202525.7325.9025.5725.9025.840.09%11,577
Nov 6, 202526.0026.0725.8425.8825.81-1.05%9,371
Nov 5, 202526.1426.2926.1426.1526.090.42%38,962
Nov 4, 202526.0526.2226.0426.0425.98-1.04%33,791
Nov 3, 202526.4226.4226.2726.3226.250.05%4,135
Oct 31, 202526.3226.3926.2226.3126.240.32%48,181
Oct 30, 202526.4226.4226.2226.2226.16-0.93%3,483
Oct 29, 202526.5826.5826.3726.4726.40-0.05%4,680
Oct 28, 202526.4326.5526.4126.4826.410.29%3,995
Oct 27, 202526.5626.5626.2926.4026.341.22%10,502
Oct 24, 202526.1326.1426.0826.0826.020.77%2,321
Oct 23, 202525.8625.9325.8625.8925.820.59%1,561
Oct 22, 202525.8825.8825.6325.7325.67-0.58%4,280
Oct 21, 202525.8525.9025.8525.8925.820.04%3,254
Oct 20, 202525.7625.9025.7625.8825.811.05%6,731
Oct 17, 202525.4225.6125.3825.6125.540.62%1,548
Oct 16, 202525.6925.7625.3825.4525.38-0.63%12,526
Oct 15, 202525.6725.8025.4825.6125.550.38%2,918
Oct 14, 202525.3125.6125.3125.5125.45-0.14%6,985
Oct 13, 202525.2125.5525.2125.5525.481.54%3,224