Skip to main content
Virtus Real Asset Income ETF (VRAI)
NYSEARCA: VRAI · Real-Time Price · USD
27.80
+0.17 (0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VRAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.7927.8527.7627.8027.800.61%2,723
Apr 27, 202627.7427.7427.6327.6327.630.32%2,156
Apr 24, 202627.3927.5427.3927.5427.54-0.07%1,200
Apr 23, 202627.5727.6627.4027.5627.560.89%4,053
Apr 22, 202627.4927.4927.2427.3127.31-0.05%328
Apr 21, 202627.2327.3527.2327.3327.33-0.10%1,424
Apr 20, 202627.5227.5227.3527.3527.350.19%2,111
Apr 17, 202627.0827.3026.9927.3027.30-0.31%563
Apr 16, 202627.3227.3927.3227.3927.390.53%156
Apr 15, 202627.2827.3627.2427.2427.24-0.42%1,825
Apr 14, 202627.5027.5027.3627.3627.36-0.32%4,448
Apr 13, 202627.3527.5327.3527.4527.44-0.13%1,811
Apr 10, 202627.6027.6027.4427.4827.480.30%1,314
Apr 9, 202627.4927.5327.4027.4027.400.48%3,746
Apr 8, 202627.0627.2727.0627.2727.27-0.05%884
Apr 7, 202627.2427.3727.2327.2827.280.63%4,227
Apr 6, 202627.1427.1427.1127.1127.11-0.13%1,483
Apr 2, 202627.1527.1527.1527.1527.151.14%272
Apr 1, 202626.8926.8926.8426.8426.84-1.07%594
Mar 31, 202626.7627.1326.7627.1327.13-0.11%530
Mar 30, 202627.1727.1726.9827.1627.160.82%2,350
Mar 27, 202627.1027.1026.9426.9426.94-0.04%4,226
Mar 26, 202627.0727.1926.9526.9526.950.64%2,133
Mar 25, 202626.7926.7926.7526.7826.780.43%843
Mar 24, 202626.8626.9026.6626.6626.660.82%3,713
Mar 23, 202626.4326.4526.4326.4526.450.89%1,200
Mar 20, 202626.4926.5026.2126.2126.21-2.24%11,511
Mar 19, 202626.8526.8526.7426.8226.680.42%2,865
Mar 18, 202626.8126.8226.7026.7026.57-0.34%1,028
Mar 17, 202626.8427.0426.8026.8026.660.65%7,022
Mar 16, 202626.7326.7326.6226.6226.480.86%159
Mar 13, 202626.3826.3926.3826.3926.26-0.28%634
Mar 12, 202626.5626.6526.4726.4726.33-0.24%859
Mar 11, 202626.5326.5326.5326.5326.390.42%85
Mar 10, 202626.5626.5626.4226.4226.28-0.25%6,643
Mar 9, 202626.5226.5826.2726.4926.35-0.15%4,740
Mar 6, 202626.5926.5926.5326.5326.39-0.36%1,533
Mar 5, 202626.7126.7226.5826.6226.48-0.18%1,892
Mar 4, 202626.4726.6726.4726.6726.530.37%4,366
Mar 3, 202626.3326.5726.3326.5726.44-1.20%2,387
Mar 2, 202626.8426.9026.7326.8926.761.05%624
Feb 27, 202626.5926.6326.5926.6226.480.49%1,151
Feb 26, 202626.3926.5226.3826.4926.350.81%5,158
Feb 25, 202625.9926.2725.9926.2726.14-0.47%218
Feb 24, 202626.2426.4126.2426.4026.260.15%6,110
Feb 23, 202626.5426.5426.2126.3626.22-0.51%2,220
Feb 20, 202626.4926.4926.4926.4926.360.30%41
Feb 19, 202626.2826.4226.2626.4126.280.57%10,393
Feb 18, 202626.2026.2726.2026.2626.130.43%1,114
Feb 17, 202626.0826.1526.0826.1526.01-0.33%944
Feb 13, 202626.2426.2426.2426.2426.101.36%18
Feb 12, 202626.2726.2725.8825.8825.75-1.06%1,600
Feb 11, 202625.9526.1625.9326.1626.031.43%841
Feb 10, 202625.7625.7925.7225.7925.660.62%5,090
Feb 9, 202625.3725.6425.3725.6425.500.75%963
Feb 6, 202625.4425.4425.4425.4425.311.51%75
Feb 5, 202625.0325.1725.0225.0724.94-1.16%1,127
Feb 4, 202625.1225.3925.1225.3625.231.58%2,133
Feb 3, 202624.7224.9624.7224.9624.841.37%534
Feb 2, 202624.6824.7724.6324.6324.50-0.81%29,323
Jan 30, 202624.7624.8324.6024.8324.70-0.23%465
Jan 29, 202624.7724.9224.7724.8824.751.07%27,990
Jan 28, 202624.7524.8024.6024.6224.49-0.61%3,182
Jan 27, 202624.5824.7724.5724.7724.640.75%1,523
Jan 26, 202624.5324.5924.5324.5924.46-0.15%356
Jan 23, 202624.6824.6824.6024.6224.500.12%1,210
Jan 22, 202624.6124.6224.5724.5924.47-0.13%1,011
Jan 21, 202624.5224.6324.5224.6324.501.59%794
Jan 20, 202624.3524.3524.1924.2424.12-0.77%5,159
Jan 16, 202624.3724.4424.3324.4324.300.41%1,121
Jan 15, 202624.2924.3924.2924.3324.200.11%2,556
Jan 14, 202624.2524.3824.2524.3024.181.32%2,293
Jan 13, 202623.7824.0623.7823.9923.861.02%4,137
Jan 12, 202623.7423.8423.7123.7423.620.03%6,475
Jan 9, 202623.7523.7523.7023.7423.610.30%3,709
Jan 8, 202623.4523.7223.4523.6723.542.33%4,733
Jan 7, 202623.1623.1623.1323.1323.01-1.41%769
Jan 6, 202623.4623.5223.4023.4623.330.10%1,961
Jan 5, 202623.3423.4323.3423.4323.310.07%1,742
Jan 2, 202623.3023.4723.3023.4223.300.87%1,198
Dec 31, 202523.3023.3023.1223.2123.09-0.50%889
Dec 30, 202523.2723.3323.2523.3323.210.64%1,160
Dec 29, 202523.2723.2723.1823.1823.060.35%2,534
Dec 26, 202523.1923.1923.0123.1022.98-0.21%13,353
Dec 24, 202523.1323.1523.1223.1523.030.39%1,121
Dec 23, 202523.0823.0823.0123.0622.940.15%1,913
Dec 22, 202523.0223.0223.0023.0222.90-1.32%796
Dec 19, 202523.3323.3323.3323.3322.82-0.54%27
Dec 18, 202523.4623.4623.4623.4622.95-0.92%207
Dec 17, 202523.5223.6823.5223.6823.161.11%556
Dec 16, 202523.4523.4623.4023.4222.91-1.93%2,133
Dec 15, 202523.8423.8823.8423.8823.36-0.52%538
Dec 12, 202524.0324.0324.0124.0123.480.19%446
Dec 11, 202524.0624.0623.9623.9623.44-0.14%1,154
Dec 10, 202523.9923.9923.9923.9923.470.41%283
Dec 9, 202523.9223.9723.9023.9023.38-0.05%1,742
Dec 8, 202524.0624.0823.9123.9123.39-0.83%932
Dec 5, 202524.3324.4224.1124.1123.58-0.57%3,045
Dec 4, 202524.3324.3324.2524.2523.72-0.22%11,538
Dec 3, 202524.2024.3024.2024.3023.771.21%1,704