Virtus Real Asset Income ETF (NY: VRAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	17.21	17.21	16.99	17.00	15,003	-0.32(-1.83%)
Aug 28, 2020	17.13	17.33	17.12	17.31	7,347	+0.23(+1.34%)
Aug 27, 2020	17.08	17.10	17.00	17.08	23,312	+0.01(+0.07%)
Aug 26, 2020	17.34	17.34	17.00	17.07	32,724	-0.18(-1.03%)
Aug 25, 2020	17.28	17.28	17.13	17.25	8,687	-0.12(-0.68%)
Aug 24, 2020	17.15	17.36	17.08	17.36	12,663	+0.37(+2.15%)
Aug 21, 2020	17.02	17.02	16.89	17.00	9,007	-0.11(-0.67%)
Aug 20, 2020	16.93	17.36	16.93	17.11	11,428	-0.02(-0.12%)
Aug 19, 2020	17.58	17.58	17.13	17.13	7,964	-0.11(-0.62%)
Aug 18, 2020	17.36	17.41	17.21	17.24	21,410	-0.15(-0.86%)
Aug 17, 2020	17.37	17.48	17.32	17.39	24,540	+0.01(+0.03%)
Aug 14, 2020	17.28	17.47	17.28	17.38	9,362	+0.02(+0.11%)
Aug 13, 2020	17.55	17.59	17.33	17.36	13,850	-0.20(-1.15%)
Aug 12, 2020	17.60	17.65	17.52	17.57	16,788	+0.03(+0.14%)
Aug 11, 2020	17.80	17.85	17.36	17.54	24,793	+0.02(+0.09%)
Aug 10, 2020	17.45	17.55	17.38	17.53	15,762	+0.24(+1.41%)
Aug 07, 2020	17.01	17.28	17.01	17.28	10,784	+0.13(+0.75%)
Aug 06, 2020	17.20	17.20	17.05	17.15	18,413	+0.03(+0.20%)
Aug 05, 2020	17.13	17.15	16.91	17.12	32,058	+0.25(+1.47%)
Aug 04, 2020	16.75	17.02	16.75	16.87	12,938	+0.12(+0.74%)
Aug 03, 2020	16.65	16.88	16.65	16.75	10,486	-0.00(-0.01%)
Jul 31, 2020	16.62	16.75	16.53	16.75	6,992	-0.10(-0.60%)
Jul 30, 2020	16.75	16.94	16.75	16.85	11,672	-0.16(-0.93%)
Jul 29, 2020	16.93	17.07	16.83	17.01	19,141	+0.13(+0.75%)
Jul 28, 2020	16.80	16.91	16.70	16.88	15,802	+0.12(+0.72%)
Jul 27, 2020	16.58	16.77	16.58	16.76	29,229	+0.09(+0.52%)
Jul 24, 2020	16.71	16.77	16.58	16.68	13,155	-0.09(-0.53%)
Jul 23, 2020	16.86	16.93	16.60	16.77	17,367	-0.09(-0.51%)
Jul 22, 2020	16.69	16.85	16.60	16.85	14,410	+0.18(+1.05%)
Jul 21, 2020	16.60	16.87	16.60	16.68	15,422	+0.30(+1.83%)
Jul 20, 2020	16.53	16.53	16.38	16.38	15,408	-0.21(-1.25%)
Jul 17, 2020	16.58	16.67	16.55	16.58	12,206	+0.01(+0.05%)
Jul 16, 2020	16.52	16.73	16.49	16.58	12,707	-0.14(-0.86%)
Jul 15, 2020	16.61	16.74	16.55	16.72	11,404	+0.37(+2.28%)
Jul 14, 2020	16.20	16.35	16.18	16.35	10,701	+0.25(+1.57%)
Jul 13, 2020	16.26	16.40	16.03	16.09	11,094	-0.07(-0.45%)
Jul 10, 2020	16.01	16.17	15.99	16.17	16,117	+0.31(+1.98%)
Jul 09, 2020	15.96	16.12	15.74	15.85	23,713	-0.36(-2.21%)
Jul 08, 2020	16.10	16.24	16.08	16.21	12,165	-0.03(-0.21%)
Jul 07, 2020	16.34	16.40	16.24	16.24	15,530	-0.42(-2.49%)
Jul 06, 2020	16.97	17.00	16.57	16.66	9,268	+0.09(+0.54%)
Jul 02, 2020	16.71	16.92	16.57	16.57	9,836	+0.12(+0.76%)
Jul 01, 2020	16.52	16.58	16.43	16.45	15,123	-0.13(-0.77%)
Jun 30, 2020	16.28	16.58	16.28	16.57	9,132	+0.25(+1.53%)
Jun 29, 2020	16.16	16.49	16.13	16.32	12,968	+0.27(+1.65%)
Jun 26, 2020	16.23	16.23	15.91	16.06	45,272	-0.28(-1.73%)
Jun 25, 2020	16.41	16.41	16.01	16.34	41,240	+0.09(+0.57%)
Jun 24, 2020	16.14	16.53	15.87	16.25	68,107	-0.24(-1.45%)
Jun 23, 2020	16.94	17.00	16.39	16.49	70,463	+0.06(+0.36%)
Jun 22, 2020	16.73	16.85	16.39	16.43	55,586	-0.44(-2.60%)
Jun 19, 2020	17.22	17.30	16.57	16.87	49,650	-0.29(-1.67%)
Jun 18, 2020	17.25	17.31	16.81	17.15	84,360	-0.03(-0.17%)
Jun 17, 2020	17.68	17.68	16.50	17.18	98,592	-0.11(-0.61%)
Jun 16, 2020	17.44	17.52	16.97	17.29	61,599	+0.16(+0.95%)
Jun 15, 2020	16.31	17.33	16.31	17.13	30,359	+0.02(+0.13%)
Jun 12, 2020	17.13	17.14	16.72	17.10	8,135	+0.63(+3.82%)
Jun 11, 2020	17.31	17.31	16.41	16.47	25,138	-1.50(-8.33%)
Jun 10, 2020	18.20	18.20	17.97	17.97	15,808	-0.30(-1.62%)
Jun 09, 2020	18.39	18.52	18.00	18.27	29,780	-0.68(-3.59%)
Jun 08, 2020	19.01	19.06	18.66	18.94	26,551	+0.50(+2.73%)
Jun 05, 2020	18.54	18.81	18.38	18.44	18,663	+0.87(+4.96%)
Jun 04, 2020	17.21	17.75	17.21	17.57	26,998	+0.13(+0.74%)
Jun 03, 2020	17.18	17.62	17.18	17.44	21,816	+0.45(+2.63%)
Jun 02, 2020	16.75	17.05	16.75	16.99	15,347	+0.33(+1.97%)