MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RAA — SMI 3Fourteen REAL Asset Allocation ETF
NasdaqSMI 3Fourteen REAL Asset Allocation ETF
$30.36
+0.14(+0.45%)
- O
- 30.30
- H
- 30.48
- L
- 30.20
- V
- 65.31K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.36
Period Return+26.9%
Period High$30.74
Period Low$23.67
Avg Daily Volume49.5K
Total Trading Days365
RAA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.30 | $30.48 | $30.20 | $30.36 | +$0.14 | +0.45% | 65,312 | $30.35 | $30.20 $30.48 |
| Oct 5, 2026 | $30.10 | $30.40 | $30.06 | $30.22 | +$0.11 | +0.36% | 129,493 | $30.19 | $30.06 $30.40 |
| Oct 2, 2026 | $30.31 | $30.31 | $30.04 | $30.12 | +$0.11 | +0.35% | 82,193 | $30.12 | $30.04 $30.31 |
| Oct 1, 2026 | $29.88 | $30.05 | $29.82 | $30.01 | +$0.10 | +0.33% | 99,718 | $29.92 | $29.82 $30.05 |
| Sep 30, 2026 | $30.24 | $30.24 | $29.91 | $29.91 | $-0.02 | -0.06% | 63,864 | $30.00 | $29.91 $30.24 |
| Sep 29, 2026 | $30.10 | $30.10 | $29.86 | $29.93 | $-0.06 | -0.19% | 49,742 | $29.92 | $29.86 $30.10 |
| Sep 28, 2026 | $30.18 | $30.18 | $29.97 | $29.98 | $-0.26 | -0.87% | 34,079 | $30.01 | $29.97 $30.18 |
| Sep 25, 2026 | $30.39 | $30.40 | $30.16 | $30.25 | +$0.02 | +0.07% | 12,397 | $30.23 | $30.16 $30.40 |
| Sep 24, 2026 | $30.15 | $30.24 | $30.15 | $30.22 | $-0.03 | -0.09% | 26,090 | $30.21 | $30.15 $30.24 |
| Sep 23, 2026 | $30.35 | $30.35 | $30.25 | $30.25 | $-0.22 | -0.71% | 31,733 | $30.30 | $30.25 $30.35 |
| Sep 22, 2026 | $30.41 | $30.49 | $30.40 | $30.47 | +$0.07 | +0.24% | 33,596 | $30.47 | $30.40 $30.49 |
| Sep 21, 2026 | $30.21 | $30.44 | $30.21 | $30.40 | +$0.23 | +0.77% | 14,212 | $30.33 | $30.21 $30.44 |
| Sep 18, 2026 | $30.43 | $30.43 | $30.10 | $30.17 | $-0.02 | -0.07% | 23,011 | $30.14 | $30.10 $30.43 |
| Sep 17, 2026 | $29.92 | $30.21 | $29.92 | $30.19 | +$0.27 | +0.90% | 46,467 | $30.16 | $29.92 $30.21 |
| Sep 16, 2026 | $30.12 | $30.13 | $29.80 | $29.92 | $-0.27 | -0.90% | 44,517 | $30.09 | $29.80 $30.13 |
| Sep 15, 2026 | $30.14 | $30.40 | $30.14 | $30.19 | $-0.03 | -0.11% | 67,665 | $30.19 | $30.14 $30.40 |
| Sep 14, 2026 | $30.01 | $30.41 | $30.01 | $30.22 | $-0.14 | -0.47% | 20,091 | $30.22 | $30.01 $30.41 |
| Sep 11, 2026 | $30.34 | $30.42 | $30.34 | $30.36 | +$0.10 | +0.33% | 68,151 | $30.39 | $30.34 $30.42 |
| Sep 10, 2026 | $30.27 | $30.33 | $30.26 | $30.26 | $-0.19 | -0.63% | 8,613 | $30.31 | $30.26 $30.33 |
| Sep 9, 2026 | $30.50 | $30.58 | $30.44 | $30.45 | $-0.04 | -0.15% | 17,476 | $30.49 | $30.44 $30.58 |
| Sep 8, 2026 | $30.58 | $30.61 | $30.50 | $30.50 | $-0.06 | -0.21% | 65,978 | $30.55 | $30.50 $30.61 |
| Sep 4, 2026 | $30.74 | $30.74 | $30.53 | $30.56 | $-0.04 | -0.14% | 34,803 | $30.61 | $30.53 $30.74 |
| Sep 3, 2026 | $30.52 | $30.64 | $30.52 | $30.61 | +$0.19 | +0.63% | 21,952 | $30.62 | $30.52 $30.64 |
| Sep 2, 2026 | $30.31 | $30.49 | $30.31 | $30.42 | +$0.09 | +0.31% | 39,373 | $30.40 | $30.31 $30.49 |
| Sep 1, 2026 | $30.48 | $30.62 | $30.28 | $30.32 | $-0.17 | -0.55% | 135,428 | $30.34 | $30.28 $30.62 |
| Aug 31, 2026 | $30.40 | $30.49 | $30.40 | $30.49 | +$0.04 | +0.13% | 43,011 | $30.44 | $30.40 $30.49 |
| Aug 28, 2026 | $30.54 | $30.63 | $30.42 | $30.45 | $-0.13 | -0.41% | 35,821 | $30.52 | $30.42 $30.63 |
| Aug 27, 2026 | $30.50 | $30.59 | $30.48 | $30.57 | +$0.13 | +0.43% | 36,920 | $30.56 | $30.48 $30.59 |
| Aug 26, 2026 | $30.51 | $30.51 | $30.43 | $30.44 | $-0.02 | -0.07% | 9,900 | $30.45 | $30.43 $30.51 |
| Aug 25, 2026 | $30.42 | $30.48 | $30.42 | $30.46 | +$0.03 | +0.09% | 25,987 | $30.46 | $30.42 $30.48 |