Skip to main content
Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
26.27
-0.25 (-0.96%)
Mar 9, 2026, 11:58 AM EDT - Market open

VRAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5926.5926.5326.5326.52-0.36%1,533
Mar 5, 202626.7126.7226.5826.6226.62-0.18%1,892
Mar 4, 202626.4726.6726.4726.6726.670.37%4,366
Mar 3, 202626.3326.5726.3326.5726.57-1.20%2,387
Mar 2, 202626.8426.9026.7326.8926.891.05%624
Feb 27, 202626.5926.6326.5926.6226.610.49%1,151
Feb 26, 202626.3926.5226.3826.4926.490.81%5,158
Feb 25, 202625.9926.2725.9926.2726.27-0.47%218
Feb 24, 202626.2426.4126.2426.4026.400.15%6,110
Feb 23, 202626.5426.5426.2126.3626.36-0.51%2,220
Feb 20, 202626.4926.4926.4926.4926.490.30%41
Feb 19, 202626.2826.4226.2626.4126.410.57%10,393
Feb 18, 202626.2026.2726.2026.2626.260.43%1,114
Feb 17, 202626.0826.1526.0826.1526.15-0.33%944
Feb 13, 202626.2426.2426.2426.2426.241.36%18
Feb 12, 202626.2726.2725.8825.8825.88-1.06%1,600
Feb 11, 202625.9526.1625.9326.1626.161.43%841
Feb 10, 202625.7625.7925.7225.7925.790.62%5,090
Feb 9, 202625.3725.6425.3725.6425.640.75%963
Feb 6, 202625.4425.4425.4425.4425.441.51%75
Feb 5, 202625.0325.1725.0225.0725.07-1.16%1,127
Feb 4, 202625.1225.3925.1225.3625.361.58%2,133
Feb 3, 202624.7224.9624.7224.9624.961.37%534
Feb 2, 202624.6824.7724.6324.6324.63-0.81%29,323
Jan 30, 202624.7624.8324.6024.8324.83-0.23%465
Jan 29, 202624.7724.9224.7724.8824.881.07%27,990
Jan 28, 202624.7524.8024.6024.6224.62-0.61%3,182
Jan 27, 202624.5824.7724.5724.7724.770.75%1,523
Jan 26, 202624.5324.5924.5324.5924.59-0.15%356
Jan 23, 202624.6824.6824.6024.6224.620.12%1,210
Jan 22, 202624.6124.6224.5724.5924.59-0.13%1,011
Jan 21, 202624.5224.6324.5224.6324.631.59%794
Jan 20, 202624.3524.3524.1924.2424.24-0.77%5,159
Jan 16, 202624.3724.4424.3324.4324.430.41%1,121
Jan 15, 202624.2924.3924.2924.3324.330.11%2,556
Jan 14, 202624.2524.3824.2524.3024.301.32%2,293
Jan 13, 202623.7824.0623.7823.9923.991.02%4,137
Jan 12, 202623.7423.8423.7123.7423.740.03%6,475
Jan 9, 202623.7523.7523.7023.7423.740.30%3,709
Jan 8, 202623.4523.7223.4523.6723.662.33%4,733
Jan 7, 202623.1623.1623.1323.1323.13-1.41%769
Jan 6, 202623.4623.5223.4023.4623.460.10%1,961
Jan 5, 202623.3423.4323.3423.4323.430.07%1,742
Jan 2, 202623.3023.4723.3023.4223.420.87%1,198
Dec 31, 202523.3023.3023.1223.2123.21-0.50%889
Dec 30, 202523.2723.3323.2523.3323.330.64%1,160
Dec 29, 202523.2723.2723.1823.1823.180.35%2,534
Dec 26, 202523.1923.1923.0123.1023.10-0.21%13,353
Dec 24, 202523.1323.1523.1223.1523.150.39%1,121
Dec 23, 202523.0823.0823.0123.0623.060.15%1,913
Dec 22, 202523.0223.0223.0023.0223.02-1.32%796
Dec 19, 202523.3323.3323.3323.3322.94-0.54%27
Dec 18, 202523.4623.4623.4623.4623.07-0.92%207
Dec 17, 202523.5223.6823.5223.6823.281.11%556
Dec 16, 202523.4523.4623.4023.4223.03-1.93%2,133
Dec 15, 202523.8423.8823.8423.8823.48-0.52%538
Dec 12, 202524.0324.0324.0124.0123.600.19%446
Dec 11, 202524.0624.0623.9623.9623.56-0.14%1,154
Dec 10, 202523.9923.9923.9923.9923.590.41%283
Dec 9, 202523.9223.9723.9023.9023.50-0.05%1,742
Dec 8, 202524.0624.0823.9123.9123.51-0.83%932
Dec 5, 202524.3324.4224.1124.1123.71-0.57%3,045
Dec 4, 202524.3324.3324.2524.2523.84-0.22%11,538
Dec 3, 202524.2024.3024.2024.3023.891.21%1,704
Dec 2, 202524.0024.0123.9824.0123.61-0.56%969
Dec 1, 202524.1324.1524.1324.1523.74-0.35%312
Nov 28, 202524.2324.2324.2324.2323.820.81%134
Nov 26, 202524.1224.1224.0224.0423.630.60%564
Nov 25, 202523.8823.9023.8823.8923.490.36%2,038
Nov 24, 202523.6823.8423.6823.8123.410.13%3,111
Nov 21, 202523.8623.8623.7723.7723.380.87%3,454
Nov 20, 202523.8623.8623.5723.5723.17-0.74%468
Nov 19, 202523.6523.7423.6523.7423.35-0.40%768
Nov 18, 202523.6623.9323.6623.8423.44-0.01%1,816
Nov 17, 202523.8423.8423.8423.8423.44-1.03%111
Nov 14, 202523.9024.0923.9024.0923.690.63%648
Nov 13, 202524.0724.0723.9123.9423.54-0.52%2,690
Nov 12, 202524.1124.1324.0624.0623.66-0.88%1,987
Nov 11, 202523.8724.2823.8724.2823.871.50%741
Nov 10, 202523.8923.9223.8923.9223.520.37%222
Nov 7, 202523.6323.8323.6323.8323.431.49%432
Nov 6, 202523.5523.5823.4823.4823.090.18%1,399
Nov 5, 202523.5023.5723.4423.4423.050.15%2,333
Nov 4, 202523.4123.4123.4123.4123.01-0.57%155
Nov 3, 202523.2323.5423.2323.5423.150.07%209
Oct 31, 202523.5323.5323.5223.5223.13-0.06%289
Oct 30, 202523.5623.5623.5423.5423.14-0.14%279
Oct 29, 202523.6423.6923.5723.5723.18-0.82%316
Oct 28, 202523.8023.8023.6523.7723.37-1.01%369
Oct 27, 202523.9424.0123.9424.0123.610.27%1,378
Oct 24, 202524.0324.0323.9223.9523.54-0.47%676
Oct 23, 202523.9124.0623.9124.0623.661.26%1,846
Oct 22, 202523.6823.7623.6623.7623.360.79%1,363
Oct 21, 202523.6023.6023.5723.5723.18-0.01%235
Oct 20, 202523.4823.5723.4823.5723.180.74%13,176
Oct 17, 202523.3123.4023.2823.4023.010.36%891
Oct 16, 202523.2323.3223.2323.3222.93-0.57%398
Oct 15, 202523.5823.5823.3423.4523.060.70%2,645
Oct 14, 202523.2923.2923.2923.2922.900.09%53
Oct 13, 202523.2823.2823.1923.2722.881.05%764