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%
RAAX — VanEck Real Assets ETF
NYSE ArcaVanEck Real Assets ETF
$40.89
+0.46(+1.14%)
- O
- 40.45
- H
- 40.93
- L
- 40.38
- V
- 342.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$40.89
Period Return+35.7%
Period High$42.75
Period Low$29.50
Avg Daily Volume166.4K
Total Trading Days365
RAAX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $40.45 | $40.93 | $40.38 | $40.89 | +$0.46 | +1.14% | 342,585 | $40.79 | $40.38 $40.93 |
| Oct 5, 2026 | $40.37 | $40.47 | $40.10 | $40.43 | +$0.11 | +0.27% | 272,153 | $40.38 | $40.10 $40.47 |
| Oct 2, 2026 | $40.31 | $40.49 | $40.07 | $40.32 | +$0.10 | +0.25% | 330,328 | $40.24 | $40.07 $40.49 |
| Oct 1, 2026 | $39.87 | $40.39 | $39.73 | $40.22 | +$0.39 | +0.98% | 319,860 | $40.01 | $39.73 $40.39 |
| Sep 30, 2026 | $40.17 | $40.21 | $39.81 | $39.83 | $-0.06 | -0.15% | 119,774 | $39.97 | $39.81 $40.21 |
| Sep 29, 2026 | $39.89 | $40.27 | $39.65 | $39.89 | $-0.03 | -0.08% | 232,066 | $39.82 | $39.65 $40.27 |
| Sep 28, 2026 | $40.03 | $40.13 | $39.86 | $39.92 | $-0.63 | -1.55% | 309,536 | $39.92 | $39.86 $40.13 |
| Sep 25, 2026 | $40.59 | $40.81 | $40.39 | $40.55 | $-0.16 | -0.39% | 195,482 | $40.48 | $40.39 $40.81 |
| Sep 24, 2026 | $40.74 | $41.11 | $40.56 | $40.71 | $-0.06 | -0.15% | 155,194 | $40.67 | $40.56 $41.11 |
| Sep 23, 2026 | $40.80 | $41.01 | $40.64 | $40.77 | $-0.26 | -0.63% | 164,717 | $40.77 | $40.64 $41.01 |
| Sep 22, 2026 | $40.81 | $41.13 | $40.67 | $41.03 | +$0.06 | +0.16% | 198,328 | $41.00 | $40.67 $41.13 |
| Sep 21, 2026 | $41.20 | $41.20 | $40.89 | $40.97 | $-0.24 | -0.59% | 179,275 | $41.01 | $40.89 $41.20 |
| Sep 18, 2026 | $41.26 | $41.26 | $41.02 | $41.21 | +$0.08 | +0.19% | 112,439 | $41.13 | $41.02 $41.26 |
| Sep 17, 2026 | $41.19 | $41.25 | $41.07 | $41.13 | +$0.44 | +1.08% | 194,778 | $41.17 | $41.07 $41.25 |
| Sep 16, 2026 | $41.21 | $41.21 | $40.46 | $40.69 | $-0.36 | -0.88% | 251,729 | $41.06 | $40.46 $41.21 |
| Sep 15, 2026 | $40.91 | $41.12 | $40.80 | $41.05 | +$0.22 | +0.54% | 324,720 | $40.92 | $40.80 $41.12 |
| Sep 14, 2026 | $41.09 | $41.13 | $40.68 | $40.83 | $-0.65 | -1.57% | 214,369 | $40.88 | $40.68 $41.13 |
| Sep 11, 2026 | $41.69 | $41.78 | $41.45 | $41.48 | $-0.05 | -0.12% | 352,281 | $41.56 | $41.45 $41.78 |
| Sep 10, 2026 | $41.65 | $41.65 | $41.32 | $41.53 | $-0.34 | -0.81% | 463,977 | $41.45 | $41.32 $41.65 |
| Sep 9, 2026 | $42.07 | $42.33 | $41.81 | $41.87 | +$0.10 | +0.24% | 224,995 | $41.98 | $41.81 $42.33 |
| Sep 8, 2026 | $41.67 | $41.93 | $41.63 | $41.77 | +$0.15 | +0.36% | 222,866 | $41.80 | $41.63 $41.93 |
| Sep 4, 2026 | $41.29 | $41.65 | $41.29 | $41.62 | $-0.12 | -0.29% | 210,328 | $41.55 | $41.29 $41.65 |
| Sep 3, 2026 | $41.67 | $41.83 | $41.42 | $41.74 | +$0.39 | +0.94% | 238,623 | $41.65 | $41.42 $41.83 |
| Sep 2, 2026 | $41.15 | $41.36 | $41.00 | $41.35 | +$0.33 | +0.80% | 419,290 | $41.18 | $41.00 $41.36 |
| Sep 1, 2026 | $41.03 | $41.12 | $40.90 | $41.02 | $-0.23 | -0.56% | 114,895 | $41.04 | $40.90 $41.12 |
| Aug 31, 2026 | $41.22 | $41.38 | $41.04 | $41.25 | +$0.07 | +0.17% | 188,514 | $41.10 | $41.04 $41.38 |
| Aug 28, 2026 | $41.77 | $41.80 | $41.11 | $41.18 | $-0.60 | -1.44% | 208,605 | $41.28 | $41.11 $41.80 |
| Aug 27, 2026 | $41.75 | $41.84 | $41.46 | $41.78 | +$0.07 | +0.17% | 174,441 | $41.70 | $41.46 $41.84 |
| Aug 26, 2026 | $41.56 | $41.85 | $41.50 | $41.71 | $-0.02 | -0.05% | 257,677 | $41.73 | $41.50 $41.85 |
| Aug 25, 2026 | $41.61 | $41.76 | $41.52 | $41.73 | $-0.08 | -0.19% | 175,431 | $41.70 | $41.52 $41.76 |