FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.36
+0.02 (0.02%)
Mar 6, 2026, 9:52 AM EST - Market open
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.36 | 75.37 | 75.33 | 75.35 | 75.35 | -0.02% | 69,698 |
| Mar 4, 2026 | 75.36 | 75.37 | 75.35 | 75.36 | 75.36 | - | 31,854 |
| Mar 3, 2026 | 75.35 | 75.38 | 75.32 | 75.36 | 75.36 | 0.02% | 71,897 |
| Mar 2, 2026 | 75.37 | 75.38 | 75.14 | 75.35 | 75.35 | -0.37% | 218,412 |
| Feb 27, 2026 | 75.60 | 75.63 | 75.59 | 75.63 | 75.39 | 0.03% | 47,433 |
| Feb 26, 2026 | 75.60 | 75.61 | 75.59 | 75.61 | 75.36 | 0.02% | 27,515 |
| Feb 25, 2026 | 75.59 | 75.61 | 75.59 | 75.60 | 75.35 | 0.02% | 29,975 |
| Feb 24, 2026 | 75.62 | 75.62 | 75.58 | 75.58 | 75.34 | -0.03% | 58,752 |
| Feb 23, 2026 | 75.58 | 75.61 | 75.57 | 75.60 | 75.36 | 0.05% | 64,125 |
| Feb 20, 2026 | 75.54 | 75.57 | 75.54 | 75.56 | 75.32 | 0.02% | 28,954 |
| Feb 19, 2026 | 75.54 | 75.55 | 75.53 | 75.55 | 75.30 | 0.02% | 39,104 |
| Feb 18, 2026 | 75.53 | 75.54 | 75.52 | 75.53 | 75.29 | - | 29,311 |
| Feb 17, 2026 | 75.52 | 75.53 | 75.51 | 75.53 | 75.29 | 0.02% | 31,306 |
| Feb 13, 2026 | 75.50 | 75.52 | 75.48 | 75.52 | 75.27 | 0.01% | 37,749 |
| Feb 12, 2026 | 75.45 | 75.51 | 75.45 | 75.51 | 75.27 | 0.05% | 35,240 |
| Feb 11, 2026 | 75.47 | 75.48 | 75.46 | 75.48 | 75.23 | -0.03% | 32,037 |
| Feb 10, 2026 | 75.48 | 75.50 | 75.47 | 75.50 | 75.25 | 0.03% | 28,365 |
| Feb 9, 2026 | 75.46 | 75.49 | 75.45 | 75.48 | 75.23 | 0.03% | 60,132 |
| Feb 6, 2026 | 75.48 | 75.48 | 75.43 | 75.45 | 75.21 | - | 40,833 |
| Feb 5, 2026 | 75.42 | 75.46 | 75.42 | 75.45 | 75.21 | 0.05% | 67,709 |
| Feb 4, 2026 | 75.39 | 75.43 | 75.39 | 75.41 | 75.17 | 0.01% | 37,932 |
| Feb 3, 2026 | 75.38 | 75.41 | 75.38 | 75.41 | 75.16 | 0.04% | 37,093 |
| Feb 2, 2026 | 75.40 | 75.40 | 75.37 | 75.38 | 75.14 | -0.33% | 34,444 |
| Jan 30, 2026 | 75.62 | 75.63 | 75.60 | 75.63 | 75.13 | 0.04% | 61,244 |
| Jan 29, 2026 | 75.57 | 75.62 | 75.57 | 75.60 | 75.10 | 0.02% | 72,860 |
| Jan 28, 2026 | 75.58 | 75.60 | 75.57 | 75.59 | 75.08 | 0.01% | 192,695 |
| Jan 27, 2026 | 75.59 | 75.59 | 75.56 | 75.58 | 75.07 | 0.01% | 22,927 |
| Jan 26, 2026 | 75.56 | 75.58 | 75.56 | 75.57 | 75.06 | 0.03% | 18,205 |
| Jan 23, 2026 | 75.53 | 75.54 | 75.52 | 75.54 | 75.04 | 0.05% | 38,224 |
| Jan 22, 2026 | 75.49 | 75.52 | 75.49 | 75.50 | 75.00 | -0.01% | 56,028 |
| Jan 21, 2026 | 75.51 | 75.53 | 75.49 | 75.51 | 75.01 | - | 45,654 |
| Jan 20, 2026 | 75.52 | 75.52 | 75.49 | 75.51 | 75.01 | 0.04% | 91,691 |
| Jan 16, 2026 | 75.47 | 75.49 | 75.45 | 75.47 | 74.97 | 0.02% | 86,844 |
| Jan 15, 2026 | 75.46 | 75.48 | 75.45 | 75.46 | 74.96 | -0.03% | 128,754 |
| Jan 14, 2026 | 75.44 | 75.48 | 75.44 | 75.48 | 74.98 | 0.01% | 29,804 |
| Jan 13, 2026 | 75.45 | 75.48 | 75.42 | 75.47 | 74.97 | 0.05% | 77,516 |
| Jan 12, 2026 | 75.41 | 75.45 | 75.41 | 75.44 | 74.94 | 0.05% | 35,089 |
| Jan 9, 2026 | 75.40 | 75.44 | 75.40 | 75.40 | 74.90 | -0.02% | 212,750 |
| Jan 8, 2026 | 75.40 | 75.44 | 75.39 | 75.42 | 74.92 | - | 43,010 |
| Jan 7, 2026 | 75.39 | 75.43 | 75.39 | 75.42 | 74.92 | 0.03% | 26,687 |
| Jan 6, 2026 | 75.38 | 75.41 | 75.38 | 75.39 | 74.89 | -0.03% | 46,291 |
| Jan 5, 2026 | 75.40 | 75.42 | 75.39 | 75.41 | 74.91 | 0.05% | 124,639 |
| Jan 2, 2026 | 75.38 | 75.38 | 75.34 | 75.37 | 74.87 | - | 99,518 |
| Dec 31, 2025 | 75.35 | 75.38 | 75.34 | 75.37 | 74.87 | 0.03% | 118,052 |
| Dec 30, 2025 | 75.36 | 75.36 | 75.33 | 75.35 | 74.85 | 0.01% | 43,048 |
| Dec 29, 2025 | 75.33 | 75.34 | 75.32 | 75.34 | 74.84 | 0.04% | 38,413 |
| Dec 26, 2025 | 75.33 | 75.33 | 75.30 | 75.31 | 74.81 | 0.02% | 11,612 |
| Dec 24, 2025 | 75.28 | 75.31 | 75.26 | 75.30 | 74.80 | 0.01% | 18,939 |
| Dec 23, 2025 | 75.25 | 75.29 | 75.24 | 75.29 | 74.79 | 0.03% | 52,250 |
| Dec 22, 2025 | 75.29 | 75.29 | 75.25 | 75.27 | 74.77 | - | 25,574 |
| Dec 19, 2025 | 75.25 | 75.28 | 75.24 | 75.27 | 74.77 | -0.35% | 43,856 |
| Dec 18, 2025 | 75.51 | 75.54 | 75.51 | 75.54 | 74.75 | 0.04% | 447,075 |
| Dec 17, 2025 | 75.52 | 75.52 | 75.50 | 75.51 | 74.73 | 0.03% | 46,241 |
| Dec 16, 2025 | 75.48 | 75.50 | 75.47 | 75.48 | 74.70 | 0.01% | 38,123 |
| Dec 15, 2025 | 75.46 | 75.49 | 75.46 | 75.48 | 74.70 | 0.05% | 40,069 |
| Dec 12, 2025 | 75.44 | 75.46 | 75.43 | 75.44 | 74.66 | 0.03% | 70,101 |
| Dec 11, 2025 | 75.43 | 75.45 | 75.42 | 75.42 | 74.64 | 0.02% | 24,234 |
| Dec 10, 2025 | 75.40 | 75.42 | 75.38 | 75.41 | 74.63 | 0.03% | 45,746 |
| Dec 9, 2025 | 75.40 | 75.41 | 75.38 | 75.39 | 74.61 | 0.01% | 55,279 |
| Dec 8, 2025 | 75.39 | 75.39 | 75.37 | 75.38 | 74.60 | - | 123,836 |
| Dec 5, 2025 | 75.38 | 75.39 | 75.36 | 75.38 | 74.60 | 0.03% | 36,020 |
| Dec 4, 2025 | 75.37 | 75.38 | 75.35 | 75.36 | 74.58 | - | 100,023 |
| Dec 3, 2025 | 75.35 | 75.37 | 75.34 | 75.36 | 74.58 | 0.01% | 39,611 |
| Dec 2, 2025 | 75.35 | 75.37 | 75.34 | 75.35 | 74.57 | 0.01% | 104,144 |
| Dec 1, 2025 | 75.33 | 75.35 | 75.31 | 75.34 | 74.56 | -0.36% | 29,911 |
| Nov 28, 2025 | 75.63 | 75.63 | 75.60 | 75.61 | 74.55 | 0.03% | 14,911 |
| Nov 26, 2025 | 75.57 | 75.60 | 75.57 | 75.59 | 74.52 | 0.02% | 58,968 |
| Nov 25, 2025 | 75.55 | 75.58 | 75.55 | 75.57 | 74.51 | 0.01% | 40,608 |
| Nov 24, 2025 | 75.55 | 75.58 | 75.54 | 75.56 | 74.50 | 0.03% | 22,563 |
| Nov 21, 2025 | 75.53 | 75.55 | 75.51 | 75.54 | 74.47 | 0.04% | 85,955 |
| Nov 20, 2025 | 75.55 | 75.55 | 75.49 | 75.51 | 74.44 | 0.01% | 197,275 |
| Nov 19, 2025 | 75.51 | 75.52 | 75.49 | 75.50 | 74.44 | 0.03% | 115,111 |
| Nov 18, 2025 | 75.48 | 75.51 | 75.47 | 75.48 | 74.41 | -0.01% | 134,708 |
| Nov 17, 2025 | 75.47 | 75.50 | 75.47 | 75.48 | 74.42 | 0.03% | 61,732 |
| Nov 14, 2025 | 75.44 | 75.48 | 75.44 | 75.46 | 74.40 | -0.01% | 31,784 |
| Nov 13, 2025 | 75.44 | 75.47 | 75.42 | 75.47 | 74.41 | 0.03% | 33,403 |
| Nov 12, 2025 | 75.47 | 75.48 | 75.45 | 75.45 | 74.39 | -0.01% | 38,146 |
| Nov 11, 2025 | 75.45 | 75.48 | 75.44 | 75.46 | 74.40 | 0.04% | 34,209 |
| Nov 10, 2025 | 75.44 | 75.44 | 75.42 | 75.43 | 74.37 | 0.03% | 28,009 |
| Nov 7, 2025 | 75.41 | 75.43 | 75.41 | 75.41 | 74.35 | -0.01% | 108,325 |
| Nov 6, 2025 | 75.39 | 75.42 | 75.39 | 75.42 | 74.36 | 0.05% | 80,069 |
| Nov 5, 2025 | 75.38 | 75.40 | 75.37 | 75.38 | 74.32 | - | 46,769 |
| Nov 4, 2025 | 75.37 | 75.39 | 75.34 | 75.38 | 74.32 | 0.01% | 195,750 |
| Nov 3, 2025 | 75.35 | 75.55 | 75.34 | 75.37 | 74.31 | -0.33% | 39,679 |
| Oct 31, 2025 | 75.61 | 75.64 | 75.61 | 75.62 | 74.27 | -0.01% | 50,126 |
| Oct 30, 2025 | 75.62 | 75.63 | 75.60 | 75.63 | 74.28 | 0.01% | 95,865 |
| Oct 29, 2025 | 75.62 | 75.65 | 75.61 | 75.62 | 74.27 | -0.04% | 32,122 |
| Oct 28, 2025 | 75.61 | 75.65 | 75.60 | 75.65 | 74.30 | 0.05% | 64,629 |
| Oct 27, 2025 | 75.58 | 75.62 | 75.58 | 75.61 | 74.26 | 0.03% | 26,365 |
| Oct 24, 2025 | 75.61 | 75.61 | 75.57 | 75.59 | 74.24 | 0.03% | 34,474 |
| Oct 23, 2025 | 75.57 | 75.60 | 75.55 | 75.57 | 74.22 | -0.01% | 43,204 |
| Oct 22, 2025 | 75.58 | 75.59 | 75.56 | 75.58 | 74.23 | 0.02% | 23,021 |
| Oct 21, 2025 | 75.54 | 75.58 | 75.54 | 75.57 | 74.22 | 0.02% | 25,863 |
| Oct 20, 2025 | 75.55 | 75.57 | 75.53 | 75.55 | 74.20 | 0.03% | 25,364 |
| Oct 17, 2025 | 75.53 | 75.56 | 75.52 | 75.53 | 74.18 | -0.01% | 32,847 |
| Oct 16, 2025 | 75.49 | 75.54 | 75.49 | 75.54 | 74.19 | 0.07% | 55,433 |
| Oct 15, 2025 | 75.50 | 75.51 | 75.48 | 75.49 | 74.14 | 0.01% | 50,165 |
| Oct 14, 2025 | 75.47 | 75.50 | 75.47 | 75.49 | 74.14 | 0.03% | 24,123 |
| Oct 13, 2025 | 75.50 | 75.98 | 75.45 | 75.47 | 74.12 | -0.01% | 11,198 |
| Oct 10, 2025 | 75.45 | 75.47 | 75.44 | 75.47 | 74.12 | 0.04% | 9,331 |