Skip to main content
RACWI US ETF (RAUS)
NASDAQ: RAUS · Real-Time Price · USD
27.80
-0.13 (-0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
27.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

RAUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.8127.8127.7327.78--0.54%2,306
Apr 27, 202627.8627.9527.8327.9327.930.18%4,329
Apr 24, 202627.7327.8927.7127.8827.880.78%8,566
Apr 23, 202627.7527.8327.4727.6727.67-0.32%16,265
Apr 22, 202627.6627.7627.6627.7627.761.02%8,298
Apr 21, 202627.6827.7427.4427.4827.48-0.61%9,541
Apr 20, 202627.6627.7127.5927.6427.64-0.29%14,221
Apr 17, 202627.5427.8127.5427.7327.721.19%20,756
Apr 16, 202627.3827.4227.3427.4027.400.22%10,494
Apr 15, 202627.1827.3627.1827.3427.340.84%7,697
Apr 14, 202627.0227.1327.0227.1127.111.16%4,469
Apr 13, 202626.5826.8026.5626.8026.800.94%5,758
Apr 10, 202626.6226.6626.5426.5526.55-0.12%8,132
Apr 9, 202626.3826.6226.3826.5926.590.81%20,082
Apr 8, 202626.3426.4226.2626.3726.372.53%12,033
Apr 7, 202625.5125.7525.5125.7225.72-0.01%8,735
Apr 6, 202625.8625.8625.6325.7225.720.41%6,555
Apr 2, 202625.2325.6425.2325.6225.620.05%10,986
Apr 1, 202625.5425.7225.5425.6125.600.81%13,624
Mar 31, 202625.0925.4224.9425.4025.402.85%13,204
Mar 30, 202624.8624.9424.6024.7024.70-0.42%18,900
Mar 27, 202625.1025.1024.7524.8024.80-1.57%12,281
Mar 26, 202625.4925.5025.1825.2025.20-1.64%37,556
Mar 25, 202625.7525.7525.5525.6225.620.56%26,202
Mar 24, 202625.4525.6425.3825.4725.47-0.39%26,257
Mar 23, 202625.6725.7425.5325.5725.571.17%7,179
Mar 20, 202625.4425.5325.2125.2825.28-1.57%14,560
Mar 19, 202625.5625.9325.5025.6825.68-0.17%6,666
Mar 18, 202626.0026.0025.7225.7225.72-1.35%10,588
Mar 17, 202626.1926.1926.0826.0826.080.22%5,449
Mar 16, 202626.0226.1425.9926.0226.021.03%10,077
Mar 13, 202626.0826.0825.7425.7625.76-0.60%13,711
Mar 12, 202626.1126.1125.9125.9125.91-1.46%11,334
Mar 11, 202626.2826.4326.2126.3026.30-0.02%12,238
Mar 10, 202626.4026.5526.3026.3026.30-0.17%7,622
Mar 9, 202625.9626.3525.7526.3526.350.80%8,462
Mar 6, 202626.2026.2626.0526.1426.14-1.27%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