Skip to main content
Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
24.11
-0.14 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

VRAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3324.4224.1124.1124.11-0.57%3,045
Dec 4, 202524.3324.3324.2524.2524.25-0.22%11,538
Dec 3, 202524.2024.3024.2024.3024.301.21%1,702
Dec 2, 202524.0024.0123.9824.0124.01-0.56%969
Dec 1, 202524.1324.1524.1324.1524.15-0.35%312
Nov 28, 202524.2324.2324.2324.2324.230.81%134
Nov 26, 202524.1224.1224.0224.0424.030.60%564
Nov 25, 202523.8823.9023.8823.8923.890.36%2,038
Nov 24, 202523.6823.8423.6823.8123.810.13%3,111
Nov 21, 202523.8623.8623.7723.7723.770.87%3,454
Nov 20, 202523.8623.8623.5723.5723.57-0.74%468
Nov 19, 202523.6523.7423.6523.7423.74-0.40%768
Nov 18, 202523.6623.9323.6623.8423.84-0.01%1,816
Nov 17, 202523.8423.8423.8423.8423.84-1.03%111
Nov 14, 202523.9024.0923.9024.0924.090.63%648
Nov 13, 202524.0724.0723.9123.9423.94-0.52%2,690
Nov 12, 202524.1124.1324.0624.0624.06-0.88%1,987
Nov 11, 202523.8724.2823.8724.2824.281.50%741
Nov 10, 202523.8923.9223.8923.9223.920.37%222
Nov 7, 202523.6323.8323.6323.8323.831.49%432
Nov 6, 202523.5523.5823.4823.4823.480.18%1,399
Nov 5, 202523.5023.5723.4423.4423.440.15%2,333
Nov 4, 202523.4123.4123.4123.4123.40-0.57%155
Nov 3, 202523.2323.5423.2323.5423.540.07%209
Oct 31, 202523.5323.5323.5223.5223.52-0.06%289
Oct 30, 202523.5623.5623.5423.5423.54-0.14%279
Oct 29, 202523.6423.6923.5723.5723.57-0.82%316
Oct 28, 202523.8023.8023.6523.7723.77-1.01%369
Oct 27, 202523.9424.0123.9424.0124.010.27%1,378
Oct 24, 202524.0324.0323.9223.9523.94-0.47%676
Oct 23, 202523.9124.0623.9124.0624.061.26%1,846
Oct 22, 202523.6823.7623.6623.7623.760.79%1,363
Oct 21, 202523.6023.6023.5723.5723.57-0.01%235
Oct 20, 202523.4823.5723.4823.5723.570.74%13,176
Oct 17, 202523.3123.4023.2823.4023.400.36%891
Oct 16, 202523.2323.3223.2323.3223.32-0.57%398
Oct 15, 202523.5823.5823.3423.4523.450.70%2,645
Oct 14, 202523.2923.2923.2923.2923.290.09%53
Oct 13, 202523.2823.2823.1923.2723.271.05%764
Oct 10, 202523.5623.5623.0323.0323.03-2.45%1,840
Oct 9, 202523.9123.9123.5223.6123.61-1.17%7,985
Oct 8, 202524.0024.0023.7523.8923.89-0.12%3,720
Oct 7, 202523.8123.9223.8123.9223.92-0.37%517
Oct 6, 202524.0124.0124.0124.0124.01-0.18%204
Oct 3, 202524.0824.0824.0524.0524.050.72%1,598
Oct 2, 202523.8823.8823.8823.8823.88-0.90%24
Oct 1, 202524.1224.1224.0524.1024.090.42%698
Sep 30, 202523.9024.0023.8524.0023.990.09%397
Sep 29, 202523.9123.9723.9123.9723.97-0.91%611
Sep 26, 202524.1424.2924.1124.2024.190.86%2,451
Sep 25, 202524.0424.1023.9823.9923.99-0.21%883
Sep 24, 202524.1124.2024.0424.0424.040.20%1,745
Sep 23, 202523.8424.0623.8423.9923.991.21%409
Sep 22, 202523.6823.7723.6123.7023.70-0.98%842
Sep 19, 202523.9923.9923.9423.9423.75-1.21%781
Sep 18, 202524.1624.2324.1624.2324.03-0.08%1,032
Sep 17, 202524.4924.4924.2224.2524.05-0.06%924
Sep 16, 202524.1124.2924.1124.2724.070.65%604
Sep 15, 202524.1124.1124.1124.1123.910.12%129
Sep 12, 202524.2124.2124.0824.0823.88-0.20%888
Sep 11, 202524.1024.1324.1024.1323.930.68%1,159
Sep 10, 202523.8423.9623.8423.9623.770.63%330
Sep 9, 202523.9723.9723.8023.8123.620.19%5,873
Sep 8, 202523.7323.7723.7123.7723.58-0.68%960
Sep 5, 202523.8823.9323.8823.9323.74-0.39%2,213
Sep 4, 202524.0024.0223.9924.0223.830.91%2,157
Sep 3, 202523.8223.8223.8123.8123.61-0.74%555
Sep 2, 202523.9823.9823.8723.9823.79-0.46%1,610
Aug 29, 202524.0924.0924.0924.0923.900.20%85
Aug 28, 202523.9024.0523.9024.0523.850.25%1,233
Aug 27, 202523.7223.9823.7223.9823.791.06%530
Aug 26, 202523.6923.7323.6923.7323.54-0.49%359
Aug 25, 202523.8423.8723.7823.8523.66-0.04%1,532
Aug 22, 202523.3123.8823.3123.8623.672.49%12,491
Aug 21, 202523.2023.2823.2023.2823.09-0.09%957
Aug 20, 202523.3523.3523.3023.3023.110.18%994
Aug 19, 202523.2823.2823.1323.2623.070.68%5,693
Aug 18, 202523.2123.2223.1023.1022.92-0.59%1,338
Aug 15, 202523.3023.3323.2223.2423.05-0.21%10,032
Aug 14, 202523.2523.2923.2023.2923.10-0.53%324
Aug 13, 202523.1323.4123.1323.4123.221.03%1,234
Aug 12, 202523.0823.1723.0623.1722.980.88%315
Aug 11, 202523.0723.0722.9422.9722.78-0.61%930
Aug 8, 202523.1823.1823.1123.1122.92-0.24%591
Aug 7, 202523.1623.2923.1623.1722.98-0.17%3,791
Aug 6, 202523.4223.4223.2123.2123.02-0.17%252
Aug 5, 202523.0923.2423.0923.2423.060.50%1,052
Aug 4, 202523.0423.1323.0423.1322.940.79%1,065
Aug 1, 202522.9923.0022.9122.9522.76-1.03%1,266
Jul 31, 202523.1723.1923.1623.1923.00-0.64%2,397
Jul 30, 202523.5823.5923.2123.3423.15-0.99%3,080
Jul 29, 202523.4023.5723.3923.5723.380.73%4,624
Jul 28, 202523.4823.5423.4023.4023.21-0.35%6,806
Jul 25, 202523.3723.4823.3723.4823.29-0.32%280
Jul 24, 202523.5723.5723.5023.5623.37-0.30%2,733
Jul 23, 202523.6323.6323.6323.6323.440.78%177
Jul 22, 202523.1323.4923.1323.4523.261.41%2,595
Jul 21, 202523.2823.3123.1223.1222.93-0.75%4,852
Jul 18, 202523.2623.3323.2623.3023.110.14%848
Jul 17, 202523.1923.2623.1923.2623.070.25%1,656