FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.38
+0.02 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
75.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.38 | 75.39 | 75.36 | 75.38 | 75.38 | 0.03% | 36,020 |
| Dec 4, 2025 | 75.37 | 75.38 | 75.35 | 75.36 | 75.36 | - | 100,023 |
| Dec 3, 2025 | 75.35 | 75.37 | 75.34 | 75.36 | 75.36 | 0.01% | 39,611 |
| Dec 2, 2025 | 75.35 | 75.37 | 75.34 | 75.35 | 75.35 | 0.01% | 104,144 |
| Dec 1, 2025 | 75.33 | 75.35 | 75.31 | 75.34 | 75.34 | -0.36% | 29,911 |
| Nov 28, 2025 | 75.63 | 75.63 | 75.60 | 75.61 | 75.32 | 0.03% | 14,911 |
| Nov 26, 2025 | 75.57 | 75.60 | 75.57 | 75.59 | 75.30 | 0.02% | 58,968 |
| Nov 25, 2025 | 75.55 | 75.58 | 75.55 | 75.57 | 75.28 | 0.01% | 40,608 |
| Nov 24, 2025 | 75.55 | 75.58 | 75.54 | 75.56 | 75.27 | 0.03% | 22,563 |
| Nov 21, 2025 | 75.53 | 75.55 | 75.51 | 75.54 | 75.25 | 0.04% | 85,955 |
| Nov 20, 2025 | 75.55 | 75.55 | 75.49 | 75.51 | 75.22 | 0.01% | 197,275 |
| Nov 19, 2025 | 75.51 | 75.52 | 75.49 | 75.50 | 75.21 | 0.03% | 115,111 |
| Nov 18, 2025 | 75.48 | 75.51 | 75.47 | 75.48 | 75.19 | -0.01% | 134,708 |
| Nov 17, 2025 | 75.47 | 75.50 | 75.47 | 75.48 | 75.20 | 0.03% | 61,732 |
| Nov 14, 2025 | 75.44 | 75.48 | 75.44 | 75.46 | 75.17 | -0.01% | 31,784 |
| Nov 13, 2025 | 75.44 | 75.47 | 75.42 | 75.47 | 75.18 | 0.03% | 33,403 |
| Nov 12, 2025 | 75.47 | 75.48 | 75.45 | 75.45 | 75.16 | -0.01% | 38,146 |
| Nov 11, 2025 | 75.45 | 75.48 | 75.44 | 75.46 | 75.17 | 0.04% | 34,209 |
| Nov 10, 2025 | 75.44 | 75.44 | 75.42 | 75.43 | 75.14 | 0.03% | 28,009 |
| Nov 7, 2025 | 75.41 | 75.43 | 75.41 | 75.41 | 75.12 | -0.01% | 108,325 |
| Nov 6, 2025 | 75.39 | 75.42 | 75.39 | 75.42 | 75.13 | 0.05% | 80,069 |
| Nov 5, 2025 | 75.38 | 75.40 | 75.37 | 75.38 | 75.09 | - | 46,769 |
| Nov 4, 2025 | 75.37 | 75.39 | 75.34 | 75.38 | 75.09 | 0.01% | 195,750 |
| Nov 3, 2025 | 75.35 | 75.55 | 75.34 | 75.37 | 75.08 | -0.33% | 39,679 |
| Oct 31, 2025 | 75.61 | 75.64 | 75.61 | 75.62 | 75.05 | -0.01% | 50,126 |
| Oct 30, 2025 | 75.62 | 75.63 | 75.60 | 75.63 | 75.06 | 0.01% | 95,865 |
| Oct 29, 2025 | 75.62 | 75.65 | 75.61 | 75.62 | 75.05 | -0.04% | 32,122 |
| Oct 28, 2025 | 75.61 | 75.65 | 75.60 | 75.65 | 75.08 | 0.05% | 64,629 |
| Oct 27, 2025 | 75.58 | 75.62 | 75.58 | 75.61 | 75.04 | 0.03% | 26,365 |
| Oct 24, 2025 | 75.61 | 75.61 | 75.57 | 75.59 | 75.02 | 0.03% | 34,474 |
| Oct 23, 2025 | 75.57 | 75.60 | 75.55 | 75.57 | 75.00 | -0.01% | 43,204 |
| Oct 22, 2025 | 75.58 | 75.59 | 75.56 | 75.58 | 75.01 | 0.02% | 23,021 |
| Oct 21, 2025 | 75.54 | 75.58 | 75.54 | 75.57 | 74.99 | 0.02% | 25,863 |
| Oct 20, 2025 | 75.55 | 75.57 | 75.53 | 75.55 | 74.98 | 0.03% | 25,364 |
| Oct 17, 2025 | 75.53 | 75.56 | 75.52 | 75.53 | 74.96 | -0.01% | 32,847 |
| Oct 16, 2025 | 75.49 | 75.54 | 75.49 | 75.54 | 74.97 | 0.07% | 55,433 |
| Oct 15, 2025 | 75.50 | 75.51 | 75.48 | 75.49 | 74.92 | 0.01% | 50,165 |
| Oct 14, 2025 | 75.47 | 75.50 | 75.47 | 75.49 | 74.91 | 0.03% | 24,123 |
| Oct 13, 2025 | 75.50 | 75.98 | 75.45 | 75.47 | 74.89 | -0.01% | 11,198 |
| Oct 10, 2025 | 75.45 | 75.47 | 75.44 | 75.47 | 74.90 | 0.04% | 9,331 |
| Oct 9, 2025 | 75.43 | 75.46 | 75.39 | 75.44 | 74.87 | - | 92,671 |
| Oct 8, 2025 | 75.46 | 75.46 | 75.42 | 75.44 | 74.87 | 0.01% | 49,396 |
| Oct 7, 2025 | 75.41 | 75.44 | 75.41 | 75.43 | 74.86 | 0.03% | 26,317 |
| Oct 6, 2025 | 75.43 | 75.43 | 75.41 | 75.41 | 74.84 | 0.01% | 66,004 |
| Oct 3, 2025 | 75.42 | 75.42 | 75.39 | 75.41 | 74.83 | 0.04% | 38,730 |
| Oct 2, 2025 | 75.39 | 75.41 | 75.36 | 75.37 | 74.80 | 0.03% | 51,467 |
| Oct 1, 2025 | 75.39 | 75.39 | 75.35 | 75.35 | 74.78 | -0.37% | 44,357 |
| Sep 30, 2025 | 75.65 | 75.65 | 75.63 | 75.63 | 74.78 | - | 69,544 |
| Sep 29, 2025 | 75.61 | 75.63 | 75.59 | 75.63 | 74.77 | 0.04% | 90,506 |
| Sep 26, 2025 | 75.59 | 75.60 | 75.57 | 75.60 | 74.74 | 0.07% | 32,435 |
| Sep 25, 2025 | 75.57 | 75.60 | 75.55 | 75.55 | 74.69 | -0.05% | 39,891 |
| Sep 24, 2025 | 75.57 | 75.59 | 75.57 | 75.59 | 74.73 | - | 24,435 |
| Sep 23, 2025 | 75.60 | 75.60 | 75.57 | 75.59 | 74.73 | 0.01% | 30,834 |
| Sep 22, 2025 | 75.56 | 75.60 | 75.56 | 75.58 | 74.72 | 0.03% | 25,778 |
| Sep 19, 2025 | 75.57 | 75.57 | 75.54 | 75.56 | 74.70 | 0.02% | 26,447 |
| Sep 18, 2025 | 75.54 | 75.56 | 75.53 | 75.54 | 74.69 | -0.01% | 39,630 |
| Sep 17, 2025 | 75.52 | 75.55 | 75.47 | 75.55 | 74.69 | - | 25,807 |
| Sep 16, 2025 | 75.51 | 75.55 | 75.51 | 75.55 | 74.69 | 0.02% | 36,536 |
| Sep 15, 2025 | 75.54 | 75.54 | 75.50 | 75.54 | 74.68 | 0.08% | 173,963 |
| Sep 12, 2025 | 75.49 | 75.50 | 75.46 | 75.48 | 74.63 | -0.01% | 37,658 |
| Sep 11, 2025 | 75.46 | 75.49 | 75.45 | 75.49 | 74.64 | 0.04% | 74,393 |
| Sep 10, 2025 | 75.46 | 75.48 | 75.44 | 75.46 | 74.61 | 0.01% | 98,109 |
| Sep 9, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 74.60 | 0.01% | 95,437 |
| Sep 8, 2025 | 75.49 | 75.49 | 75.42 | 75.44 | 74.59 | 0.04% | 82,326 |
| Sep 5, 2025 | 75.43 | 75.43 | 75.40 | 75.41 | 74.56 | 0.05% | 41,354 |
| Sep 4, 2025 | 75.39 | 75.40 | 75.36 | 75.38 | 74.52 | 0.02% | 67,341 |
| Sep 3, 2025 | 75.37 | 75.39 | 75.35 | 75.36 | 74.51 | 0.03% | 33,538 |
| Sep 2, 2025 | 75.38 | 75.38 | 75.33 | 75.34 | 74.49 | -0.34% | 54,075 |
| Aug 29, 2025 | 75.62 | 75.63 | 75.59 | 75.60 | 74.46 | - | 45,450 |
| Aug 28, 2025 | 75.58 | 75.60 | 75.57 | 75.60 | 74.46 | 0.04% | 35,235 |
| Aug 27, 2025 | 75.56 | 75.59 | 75.56 | 75.57 | 74.43 | - | 43,623 |
| Aug 26, 2025 | 75.56 | 75.58 | 75.56 | 75.57 | 74.43 | 0.02% | 40,998 |
| Aug 25, 2025 | 75.55 | 75.57 | 75.54 | 75.56 | 74.41 | 0.01% | 35,417 |
| Aug 22, 2025 | 75.51 | 75.56 | 75.50 | 75.55 | 74.41 | 0.07% | 76,920 |
| Aug 21, 2025 | 75.50 | 75.51 | 75.49 | 75.50 | 74.36 | -0.01% | 35,331 |
| Aug 20, 2025 | 75.51 | 75.53 | 75.49 | 75.51 | 74.36 | 0.02% | 33,991 |
| Aug 19, 2025 | 75.52 | 75.52 | 75.48 | 75.49 | 74.35 | 0.03% | 29,687 |
| Aug 18, 2025 | 75.49 | 75.51 | 75.46 | 75.47 | 74.33 | 0.03% | 81,299 |
| Aug 15, 2025 | 75.48 | 75.48 | 75.44 | 75.45 | 74.31 | -0.03% | 26,375 |
| Aug 14, 2025 | 75.43 | 75.47 | 75.43 | 75.47 | 74.33 | 0.01% | 37,355 |
| Aug 13, 2025 | 75.45 | 75.46 | 75.44 | 75.46 | 74.32 | 0.03% | 150,930 |
| Aug 12, 2025 | 75.43 | 75.44 | 75.41 | 75.44 | 74.30 | 0.03% | 103,366 |
| Aug 11, 2025 | 75.41 | 75.42 | 75.40 | 75.42 | 74.27 | 0.04% | 18,539 |
| Aug 8, 2025 | 75.40 | 75.40 | 75.36 | 75.39 | 74.24 | 0.01% | 87,210 |
| Aug 7, 2025 | 75.38 | 75.39 | 75.34 | 75.38 | 74.24 | 0.03% | 45,198 |
| Aug 6, 2025 | 75.36 | 75.38 | 75.34 | 75.36 | 74.22 | - | 34,268 |
| Aug 5, 2025 | 75.34 | 75.37 | 75.34 | 75.36 | 74.22 | - | 95,790 |
| Aug 4, 2025 | 75.32 | 75.37 | 75.32 | 75.36 | 74.22 | 0.05% | 51,808 |
| Aug 1, 2025 | 75.30 | 75.32 | 75.27 | 75.32 | 74.18 | -0.27% | 24,318 |
| Jul 31, 2025 | 75.52 | 75.54 | 75.51 | 75.53 | 74.10 | 0.01% | 39,658 |
| Jul 30, 2025 | 75.55 | 75.57 | 75.51 | 75.52 | 74.09 | 0.03% | 56,372 |
| Jul 29, 2025 | 75.53 | 75.53 | 75.50 | 75.50 | 74.07 | - | 63,262 |
| Jul 28, 2025 | 75.50 | 75.55 | 75.48 | 75.50 | 74.07 | 0.01% | 67,121 |
| Jul 25, 2025 | 75.49 | 75.50 | 75.46 | 75.49 | 74.06 | 0.05% | 87,402 |
| Jul 24, 2025 | 75.45 | 75.47 | 75.44 | 75.45 | 74.03 | -0.01% | 18,461 |
| Jul 23, 2025 | 75.46 | 75.47 | 75.45 | 75.46 | 74.03 | 0.02% | 25,776 |
| Jul 22, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 74.02 | 0.01% | 184,978 |
| Jul 21, 2025 | 75.46 | 75.46 | 75.42 | 75.44 | 74.01 | 0.04% | 24,535 |
| Jul 18, 2025 | 75.42 | 75.73 | 75.39 | 75.41 | 73.98 | 0.03% | 44,200 |
| Jul 17, 2025 | 75.38 | 75.40 | 75.36 | 75.39 | 73.96 | 0.01% | 407,583 |