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%
RAVI — Northern Trust Ultra-Short Fixed Income ETF
NYSE ArcaNorthern Trust Ultra-Short Fixed Income ETF
$75.01
+0.02(+0.03%)
- O
- 75.06
- H
- 75.06
- L
- 75.01
- V
- 202.28K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$75.01
Period Return-0.36%
Period High$76.66
Period Low$74.36
Avg Daily Volume67.9K
Total Trading Days365
RAVI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $75.06 | $75.06 | $75.01 | $75.01 | +$0.02 | +0.03% | 202,280 | $75.02 | $75.01 $75.06 |
| Oct 5, 2026 | $75.00 | $75.04 | $74.97 | $74.99 | +$0.02 | +0.03% | 28,193 | $75.00 | $74.97 $75.04 |
| Oct 2, 2026 | $75.03 | $75.03 | $74.96 | $74.97 | +$0.01 | +0.01% | 59,362 | $74.99 | $74.96 $75.03 |
| Oct 1, 2026 | $74.98 | $75.01 | $74.95 | $74.96 | $-0.28 | -0.37% | 56,125 | $74.98 | $74.95 $75.01 |
| Sep 30, 2026 | $75.22 | $75.24 | $75.21 | $75.24 | +$0.04 | +0.05% | 45,963 | $75.22 | $75.21 $75.24 |
| Sep 29, 2026 | $75.20 | $75.22 | $75.18 | $75.20 | $-0.01 | -0.02% | 119,111 | $75.20 | $75.18 $75.22 |
| Sep 28, 2026 | $75.20 | $75.24 | $75.18 | $75.21 | +$0.01 | +0.02% | 46,018 | $75.21 | $75.18 $75.24 |
| Sep 25, 2026 | $75.24 | $75.25 | $75.19 | $75.20 | +$0.02 | +0.03% | 306,734 | $75.22 | $75.19 $75.25 |
| Sep 24, 2026 | $75.25 | $75.25 | $75.16 | $75.18 | +$0.00 | +0.00% | 82,399 | $75.18 | $75.16 $75.25 |
| Sep 23, 2026 | $75.21 | $75.22 | $75.16 | $75.18 | $-0.03 | -0.05% | 274,421 | $75.19 | $75.16 $75.22 |
| Sep 22, 2026 | $75.20 | $75.25 | $75.18 | $75.21 | $-0.00 | +0.00% | 55,432 | $75.22 | $75.18 $75.25 |
| Sep 21, 2026 | $75.23 | $75.25 | $75.21 | $75.22 | $-0.00 | +0.00% | 46,593 | $75.23 | $75.21 $75.25 |
| Sep 18, 2026 | $75.25 | $75.25 | $75.19 | $75.22 | +$0.01 | +0.01% | 34,038 | $75.20 | $75.19 $75.25 |
| Sep 17, 2026 | $75.25 | $75.25 | $75.16 | $75.21 | +$0.03 | +0.04% | 35,477 | $75.19 | $75.16 $75.25 |
| Sep 16, 2026 | $75.20 | $75.24 | $75.16 | $75.18 | +$0.01 | +0.01% | 62,577 | $75.18 | $75.16 $75.24 |
| Sep 15, 2026 | $75.12 | $75.19 | $75.12 | $75.17 | +$0.01 | +0.01% | 60,893 | $75.16 | $75.12 $75.19 |
| Sep 14, 2026 | $75.16 | $75.19 | $75.12 | $75.16 | +$0.01 | +0.01% | 32,435 | $75.16 | $75.12 $75.19 |
| Sep 11, 2026 | $75.15 | $75.17 | $75.14 | $75.15 | $-0.03 | -0.05% | 742,136 | $75.16 | $75.14 $75.17 |
| Sep 10, 2026 | $75.23 | $75.23 | $75.17 | $75.18 | $-0.03 | -0.03% | 48,375 | $75.19 | $75.17 $75.23 |
| Sep 9, 2026 | $75.19 | $75.23 | $75.17 | $75.21 | +$0.01 | +0.01% | 155,068 | $75.21 | $75.17 $75.23 |
| Sep 8, 2026 | $75.20 | $75.21 | $75.14 | $75.21 | +$0.03 | +0.03% | 97,544 | $75.19 | $75.14 $75.21 |
| Sep 4, 2026 | $75.17 | $75.18 | $75.13 | $75.18 | +$0.02 | +0.03% | 34,919 | $75.15 | $75.13 $75.18 |
| Sep 3, 2026 | $75.15 | $75.16 | $75.13 | $75.16 | +$0.03 | +0.04% | 56,426 | $75.15 | $75.13 $75.16 |
| Sep 2, 2026 | $75.14 | $75.14 | $75.10 | $75.13 | $-0.01 | -0.01% | 211,049 | $75.12 | $75.10 $75.14 |
| Sep 1, 2026 | $75.17 | $75.17 | $75.11 | $75.14 | $-0.26 | -0.34% | 47,322 | $75.13 | $75.11 $75.17 |
| Aug 31, 2026 | $75.41 | $75.43 | $75.38 | $75.40 | +$0.07 | +0.09% | 50,109 | $75.41 | $75.38 $75.43 |
| Aug 28, 2026 | $75.44 | $75.55 | $75.33 | $75.33 | $-0.05 | -0.06% | 99,049 | $75.39 | $75.33 $75.55 |
| Aug 27, 2026 | $75.40 | $75.45 | $75.36 | $75.38 | $-0.00 | +0.00% | 436,489 | $75.37 | $75.36 $75.45 |
| Aug 26, 2026 | $75.36 | $75.39 | $75.35 | $75.38 | +$0.01 | +0.02% | 64,161 | $75.37 | $75.35 $75.39 |
| Aug 25, 2026 | $75.37 | $75.41 | $75.34 | $75.37 | +$0.06 | +0.07% | 90,615 | $75.37 | $75.34 $75.41 |