FlexShares Ultra-Short Income Fund (RAVI)
NYSEARCA: RAVI · Real-Time Price · USD
75.43
+0.01 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.40 | 75.45 | 75.40 | 75.43 | 75.43 | 0.02% | 15,832 |
| Apr 27, 2026 | 75.42 | 75.44 | 75.40 | 75.42 | 75.42 | 0.02% | 101,504 |
| Apr 24, 2026 | 75.39 | 75.43 | 75.39 | 75.41 | 75.40 | 0.03% | 17,443 |
| Apr 23, 2026 | 75.36 | 75.39 | 75.36 | 75.38 | 75.38 | 0.01% | 14,663 |
| Apr 22, 2026 | 75.36 | 75.38 | 75.36 | 75.37 | 75.37 | 0.01% | 16,560 |
| Apr 21, 2026 | 75.37 | 75.38 | 75.34 | 75.36 | 75.36 | -0.01% | 50,568 |
| Apr 20, 2026 | 75.36 | 75.38 | 75.35 | 75.37 | 75.37 | 0.01% | 19,539 |
| Apr 17, 2026 | 75.36 | 75.38 | 75.33 | 75.36 | 75.36 | 0.04% | 110,099 |
| Apr 16, 2026 | 75.33 | 75.34 | 75.29 | 75.33 | 75.33 | 0.03% | 51,613 |
| Apr 15, 2026 | 75.29 | 75.33 | 75.29 | 75.31 | 75.31 | 0.01% | 74,332 |
| Apr 14, 2026 | 75.24 | 75.32 | 75.24 | 75.30 | 75.30 | 0.03% | 44,348 |
| Apr 13, 2026 | 75.23 | 75.29 | 75.23 | 75.28 | 75.28 | 0.01% | 29,635 |
| Apr 10, 2026 | 75.25 | 75.29 | 75.25 | 75.27 | 75.27 | 0.01% | 31,146 |
| Apr 9, 2026 | 75.25 | 75.27 | 75.24 | 75.26 | 75.26 | 0.03% | 221,733 |
| Apr 8, 2026 | 75.27 | 75.27 | 75.23 | 75.24 | 75.24 | 0.05% | 96,351 |
| Apr 7, 2026 | 75.23 | 75.23 | 75.18 | 75.20 | 75.20 | 0.03% | 22,517 |
| Apr 6, 2026 | 75.14 | 75.20 | 75.14 | 75.18 | 75.18 | 0.01% | 101,212 |
| Apr 2, 2026 | 75.16 | 75.20 | 75.16 | 75.17 | 75.17 | 0.04% | 55,125 |
| Apr 1, 2026 | 75.13 | 75.18 | 75.13 | 75.14 | 75.14 | -0.36% | 84,533 |
| Mar 31, 2026 | 75.37 | 75.43 | 75.37 | 75.41 | 75.14 | 0.06% | 23,420 |
| Mar 30, 2026 | 75.39 | 75.40 | 75.36 | 75.37 | 75.10 | 0.03% | 20,513 |
| Mar 27, 2026 | 75.34 | 75.37 | 75.32 | 75.34 | 75.08 | 0.02% | 72,552 |
| Mar 26, 2026 | 75.36 | 75.37 | 75.31 | 75.33 | 75.06 | -0.05% | 21,081 |
| Mar 25, 2026 | 75.39 | 75.39 | 75.34 | 75.37 | 75.10 | -0.01% | 91,308 |
| Mar 24, 2026 | 75.34 | 75.38 | 75.32 | 75.38 | 75.11 | 0.05% | 27,557 |
| Mar 23, 2026 | 75.34 | 75.36 | 75.30 | 75.34 | 75.07 | 0.04% | 60,016 |
| Mar 20, 2026 | 75.32 | 75.33 | 75.30 | 75.32 | 75.05 | -0.05% | 50,080 |
| Mar 19, 2026 | 75.33 | 75.35 | 75.29 | 75.35 | 75.08 | 0.04% | 38,713 |
| Mar 18, 2026 | 75.38 | 75.38 | 75.32 | 75.32 | 75.05 | -0.03% | 28,704 |
| Mar 17, 2026 | 75.38 | 75.38 | 75.33 | 75.34 | 75.07 | 0.04% | 43,551 |
| Mar 16, 2026 | 75.34 | 75.34 | 75.30 | 75.31 | 75.05 | 0.02% | 245,492 |
| Mar 13, 2026 | 75.37 | 75.37 | 75.29 | 75.30 | 75.03 | -0.07% | 240,797 |
| Mar 12, 2026 | 75.33 | 75.36 | 75.32 | 75.35 | 75.08 | -0.02% | 55,055 |
| Mar 11, 2026 | 75.38 | 75.38 | 75.36 | 75.37 | 75.10 | -0.02% | 39,523 |
| Mar 10, 2026 | 75.36 | 75.40 | 75.36 | 75.38 | 75.11 | 0.03% | 22,198 |
| Mar 9, 2026 | 75.36 | 75.39 | 75.36 | 75.36 | 75.09 | -0.01% | 17,797 |
| Mar 6, 2026 | 75.37 | 75.39 | 75.34 | 75.37 | 75.10 | 0.03% | 38,634 |
| Mar 5, 2026 | 75.36 | 75.37 | 75.33 | 75.35 | 75.08 | -0.02% | 69,698 |
| Mar 4, 2026 | 75.36 | 75.37 | 75.35 | 75.36 | 75.09 | - | 31,854 |
| Mar 3, 2026 | 75.35 | 75.38 | 75.32 | 75.36 | 75.10 | 0.02% | 71,897 |
| Mar 2, 2026 | 75.37 | 75.38 | 75.14 | 75.35 | 75.08 | -0.37% | 218,412 |
| Feb 27, 2026 | 75.60 | 75.63 | 75.59 | 75.63 | 75.12 | 0.03% | 47,433 |
| Feb 26, 2026 | 75.60 | 75.61 | 75.59 | 75.61 | 75.10 | 0.02% | 27,515 |
| Feb 25, 2026 | 75.59 | 75.61 | 75.59 | 75.60 | 75.09 | 0.02% | 29,975 |
| Feb 24, 2026 | 75.62 | 75.62 | 75.58 | 75.58 | 75.07 | -0.03% | 58,752 |
| Feb 23, 2026 | 75.58 | 75.61 | 75.57 | 75.60 | 75.09 | 0.05% | 64,125 |
| Feb 20, 2026 | 75.54 | 75.57 | 75.54 | 75.56 | 75.05 | 0.02% | 28,954 |
| Feb 19, 2026 | 75.54 | 75.55 | 75.53 | 75.55 | 75.04 | 0.02% | 39,104 |
| Feb 18, 2026 | 75.53 | 75.54 | 75.52 | 75.53 | 75.02 | - | 29,311 |
| Feb 17, 2026 | 75.52 | 75.53 | 75.51 | 75.53 | 75.02 | 0.02% | 31,306 |
| Feb 13, 2026 | 75.50 | 75.52 | 75.48 | 75.52 | 75.01 | 0.01% | 37,749 |
| Feb 12, 2026 | 75.45 | 75.51 | 75.45 | 75.51 | 75.00 | 0.05% | 35,240 |
| Feb 11, 2026 | 75.47 | 75.48 | 75.46 | 75.48 | 74.97 | -0.03% | 32,037 |
| Feb 10, 2026 | 75.48 | 75.50 | 75.47 | 75.50 | 74.99 | 0.03% | 28,365 |
| Feb 9, 2026 | 75.46 | 75.49 | 75.45 | 75.48 | 74.97 | 0.03% | 60,132 |
| Feb 6, 2026 | 75.48 | 75.48 | 75.43 | 75.45 | 74.94 | - | 40,833 |
| Feb 5, 2026 | 75.42 | 75.46 | 75.42 | 75.45 | 74.94 | 0.05% | 67,709 |
| Feb 4, 2026 | 75.39 | 75.43 | 75.39 | 75.41 | 74.90 | 0.01% | 37,932 |
| Feb 3, 2026 | 75.38 | 75.41 | 75.38 | 75.41 | 74.90 | 0.04% | 37,093 |
| Feb 2, 2026 | 75.40 | 75.40 | 75.37 | 75.38 | 74.87 | -0.33% | 34,444 |
| Jan 30, 2026 | 75.62 | 75.63 | 75.60 | 75.63 | 74.86 | 0.04% | 61,244 |
| Jan 29, 2026 | 75.57 | 75.62 | 75.57 | 75.60 | 74.83 | 0.02% | 72,860 |
| Jan 28, 2026 | 75.58 | 75.60 | 75.57 | 75.59 | 74.82 | 0.01% | 192,695 |
| Jan 27, 2026 | 75.59 | 75.59 | 75.56 | 75.58 | 74.81 | 0.01% | 22,927 |
| Jan 26, 2026 | 75.56 | 75.58 | 75.56 | 75.57 | 74.80 | 0.03% | 18,205 |
| Jan 23, 2026 | 75.53 | 75.54 | 75.52 | 75.54 | 74.77 | 0.05% | 38,224 |
| Jan 22, 2026 | 75.49 | 75.52 | 75.49 | 75.50 | 74.73 | -0.01% | 56,028 |
| Jan 21, 2026 | 75.51 | 75.53 | 75.49 | 75.51 | 74.74 | - | 45,654 |
| Jan 20, 2026 | 75.52 | 75.52 | 75.49 | 75.51 | 74.74 | 0.04% | 91,691 |
| Jan 16, 2026 | 75.47 | 75.49 | 75.45 | 75.47 | 74.71 | 0.02% | 86,844 |
| Jan 15, 2026 | 75.46 | 75.48 | 75.45 | 75.46 | 74.69 | -0.03% | 128,754 |
| Jan 14, 2026 | 75.44 | 75.48 | 75.44 | 75.48 | 74.71 | 0.01% | 29,804 |
| Jan 13, 2026 | 75.45 | 75.48 | 75.42 | 75.47 | 74.71 | 0.05% | 77,516 |
| Jan 12, 2026 | 75.41 | 75.45 | 75.41 | 75.44 | 74.67 | 0.05% | 35,089 |
| Jan 9, 2026 | 75.40 | 75.44 | 75.40 | 75.40 | 74.63 | -0.02% | 212,750 |
| Jan 8, 2026 | 75.40 | 75.44 | 75.39 | 75.42 | 74.65 | - | 43,010 |
| Jan 7, 2026 | 75.39 | 75.43 | 75.39 | 75.42 | 74.65 | 0.03% | 26,687 |
| Jan 6, 2026 | 75.38 | 75.41 | 75.38 | 75.39 | 74.62 | -0.03% | 46,291 |
| Jan 5, 2026 | 75.40 | 75.42 | 75.39 | 75.41 | 74.64 | 0.05% | 124,639 |
| Jan 2, 2026 | 75.38 | 75.38 | 75.34 | 75.37 | 74.60 | - | 99,518 |
| Dec 31, 2025 | 75.35 | 75.38 | 75.34 | 75.37 | 74.60 | 0.03% | 118,052 |
| Dec 30, 2025 | 75.36 | 75.36 | 75.33 | 75.35 | 74.58 | 0.01% | 43,048 |
| Dec 29, 2025 | 75.33 | 75.34 | 75.32 | 75.34 | 74.58 | 0.04% | 38,413 |
| Dec 26, 2025 | 75.33 | 75.33 | 75.30 | 75.31 | 74.55 | 0.02% | 11,612 |
| Dec 24, 2025 | 75.28 | 75.31 | 75.26 | 75.30 | 74.53 | 0.01% | 18,939 |
| Dec 23, 2025 | 75.25 | 75.29 | 75.24 | 75.29 | 74.53 | 0.03% | 52,250 |
| Dec 22, 2025 | 75.29 | 75.29 | 75.25 | 75.27 | 74.51 | - | 25,574 |
| Dec 19, 2025 | 75.25 | 75.28 | 75.24 | 75.27 | 74.51 | -0.35% | 43,856 |
| Dec 18, 2025 | 75.51 | 75.54 | 75.51 | 75.54 | 74.49 | 0.04% | 447,075 |
| Dec 17, 2025 | 75.52 | 75.52 | 75.50 | 75.51 | 74.46 | 0.03% | 46,241 |
| Dec 16, 2025 | 75.48 | 75.50 | 75.47 | 75.48 | 74.43 | 0.01% | 38,123 |
| Dec 15, 2025 | 75.46 | 75.49 | 75.46 | 75.48 | 74.43 | 0.05% | 40,069 |
| Dec 12, 2025 | 75.44 | 75.46 | 75.43 | 75.44 | 74.40 | 0.03% | 70,101 |
| Dec 11, 2025 | 75.43 | 75.45 | 75.42 | 75.42 | 74.38 | 0.02% | 24,234 |
| Dec 10, 2025 | 75.40 | 75.42 | 75.38 | 75.41 | 74.36 | 0.03% | 45,746 |
| Dec 9, 2025 | 75.40 | 75.41 | 75.38 | 75.39 | 74.34 | 0.01% | 55,279 |
| Dec 8, 2025 | 75.39 | 75.39 | 75.37 | 75.38 | 74.34 | - | 123,836 |
| Dec 5, 2025 | 75.38 | 75.39 | 75.36 | 75.38 | 74.34 | 0.03% | 36,020 |
| Dec 4, 2025 | 75.37 | 75.38 | 75.35 | 75.36 | 74.32 | - | 100,023 |
| Dec 3, 2025 | 75.35 | 75.37 | 75.34 | 75.36 | 74.32 | 0.01% | 39,611 |