Virtus Real Asset Income ETF (NY: VRAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.05	16.32	15.94	16.26	98,703	-0.12(-0.75%)
May 28, 2020	16.84	16.84	16.27	16.38	19,483	-0.34(-2.04%)
May 27, 2020	16.77	16.90	16.42	16.72	24,455	+0.18(+1.08%)
May 26, 2020	16.56	16.63	16.42	16.54	11,126	+0.62(+3.87%)
May 22, 2020	15.81	15.93	15.73	15.93	4,187	-0.03(-0.21%)
May 21, 2020	15.87	16.01	15.82	15.96	16,207	-0.02(-0.11%)
May 20, 2020	16.03	16.10	15.76	15.98	15,617	+0.25(+1.62%)
May 19, 2020	15.81	15.94	15.61	15.72	23,000	-0.11(-0.72%)
May 18, 2020	14.97	15.90	14.97	15.84	13,191	+1.18(+8.08%)
May 15, 2020	14.47	14.72	14.47	14.65	20,338	-0.01(-0.06%)
May 14, 2020	14.23	14.66	14.02	14.66	11,535	+0.19(+1.30%)
May 13, 2020	14.58	14.62	14.38	14.47	26,270	-0.45(-3.00%)
May 12, 2020	15.35	15.35	14.92	14.92	29,375	-0.53(-3.45%)
May 11, 2020	15.53	15.59	15.31	15.45	24,661	-0.23(-1.45%)
May 08, 2020	15.31	15.68	15.31	15.68	7,537	+0.63(+4.16%)
May 07, 2020	14.99	15.26	14.99	15.05	14,547	+0.21(+1.41%)
May 06, 2020	15.20	15.39	14.79	14.84	21,741	-0.34(-2.21%)
May 05, 2020	15.47	15.47	15.17	15.18	26,634	+0.04(+0.29%)
May 04, 2020	14.85	15.15	14.83	15.14	10,031	+0.07(+0.48%)
May 01, 2020	15.24	15.24	15.01	15.07	11,006	-0.60(-3.82%)
Apr 30, 2020	15.87	16.01	15.66	15.66	11,615	-0.64(-3.95%)
Apr 29, 2020	15.84	16.32	15.81	16.31	23,716	+0.88(+5.69%)
Apr 28, 2020	15.19	15.48	15.15	15.43	37,245	+0.45(+3.02%)
Apr 27, 2020	14.79	15.01	14.65	14.98	38,130	+0.46(+3.14%)
Apr 24, 2020	14.54	14.62	14.22	14.52	21,415	+0.05(+0.31%)
Apr 23, 2020	14.34	14.66	13.78	14.48	61,011	+0.21(+1.46%)
Apr 22, 2020	14.06	14.35	14.06	14.27	56,360	+0.31(+2.20%)
Apr 21, 2020	13.98	14.05	13.81	13.96	20,621	-0.20(-1.43%)
Apr 20, 2020	14.13	14.46	13.98	14.16	21,896	-0.32(-2.22%)
Apr 17, 2020	14.38	14.50	14.25	14.49	11,246	+0.67(+4.84%)
Apr 16, 2020	14.11	14.11	13.81	13.82	17,045	-0.36(-2.54%)
Apr 15, 2020	14.60	14.60	14.05	14.18	27,281	-0.69(-4.67%)
Apr 14, 2020	14.86	14.98	14.82	14.87	30,425	+0.27(+1.83%)
Apr 13, 2020	14.88	15.11	14.54	14.60	10,671	-0.31(-2.07%)
Apr 09, 2020	14.80	15.27	14.73	14.91	15,313	+0.54(+3.78%)
Apr 08, 2020	13.89	14.52	13.89	14.37	21,674	+0.64(+4.69%)
Apr 07, 2020	14.12	14.30	13.72	13.72	46,457	+0.17(+1.23%)
Apr 06, 2020	13.14	13.69	13.14	13.56	19,018	+0.89(+7.06%)
Apr 03, 2020	12.92	12.92	12.55	12.66	32,781	-0.38(-2.89%)
Apr 02, 2020	12.81	13.12	12.81	13.04	8,630	+0.28(+2.23%)
Apr 01, 2020	12.80	12.86	12.54	12.75	16,917	-0.73(-5.39%)
Mar 31, 2020	13.34	13.48	13.33	13.48	2,981	+0.02(+0.18%)
Mar 30, 2020	13.16	13.46	12.93	13.46	12,718	+0.30(+2.30%)
Mar 27, 2020	13.31	13.42	13.03	13.15	17,347	-0.42(-3.07%)
Mar 26, 2020	13.39	14.09	12.95	13.57	6,246,648	+0.44(+3.37%)
Mar 25, 2020	12.67	13.62	12.25	13.13	84,068	+1.07(+8.85%)
Mar 24, 2020	11.90	12.31	11.90	12.06	34,001	+0.88(+7.85%)
Mar 23, 2020	11.48	11.53	11.12	11.18	71,656	-0.74(-6.17%)
Mar 20, 2020	12.51	12.61	11.92	11.92	126,459	-0.10(-0.83%)
Mar 19, 2020	11.64	12.52	11.08	12.02	32,110	+0.63(+5.52%)
Mar 18, 2020	12.42	13.56	11.21	11.39	174,792	-1.54(-11.93%)
Mar 17, 2020	13.38	13.38	12.57	12.93	40,116	+0.48(+3.82%)
Mar 16, 2020	12.67	13.94	12.46	12.46	64,859	-2.28(-15.46%)
Mar 13, 2020	14.23	14.74	13.71	14.74	195,839	+1.11(+8.11%)
Mar 12, 2020	14.73	14.73	13.57	13.63	71,813	-1.94(-12.44%)
Mar 11, 2020	16.19	16.19	15.37	15.57	66,458	-0.98(-5.95%)
Mar 10, 2020	16.14	16.73	16.04	16.55	79,532	+0.39(+2.40%)
Mar 09, 2020	16.04	16.75	15.57	16.16	48,545	-1.94(-10.69%)
Mar 06, 2020	18.07	18.30	17.79	18.10	20,913	-0.47(-2.54%)
Mar 05, 2020	18.65	18.70	18.49	18.57	28,799	-0.42(-2.22%)
Mar 04, 2020	18.69	19.01	18.69	18.99	29,186	+0.48(+2.59%)
Mar 03, 2020	18.79	18.83	18.51	18.51	28,180	-0.26(-1.41%)