MARKET IS OPEN
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%
RTAI — Rareview Tax Advantaged Income ETF
Cboe BZXRareview Tax Advantaged Income ETF
$18.76
+0.20(+1.10%)
- O
- 18.76
- H
- 18.76
- L
- 18.76
- V
- 304.68
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.76
Period Return-7.93%
Period High$22.18
Period Low$18.55
Avg Daily Volume1.2K
Total Trading Days365
RTAI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.76 | $18.76 | $18.76 | $18.76 | +$0.20 | +1.10% | 305 | $18.79 | $18.76 $18.76 |
| Oct 5, 2026 | $18.94 | $18.94 | $18.55 | $18.56 | $-0.33 | -1.76% | 1,169 | $18.72 | $18.55 $18.94 |
| Oct 2, 2026 | $18.89 | $18.89 | $18.89 | $18.89 | +$0.03 | +0.17% | 19 | $18.85 | $18.89 $18.89 |
| Oct 1, 2026 | $18.77 | $18.86 | $18.77 | $18.86 | $-0.07 | -0.36% | 292 | $18.77 | $18.77 $18.86 |
| Sep 30, 2026 | $18.92 | $18.92 | $18.92 | $18.92 | +$0.23 | +1.24% | 18 | $18.84 | $18.92 $18.92 |
| Sep 29, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | $-0.04 | -0.23% | 15 | $18.64 | $18.69 $18.69 |
| Sep 28, 2026 | $18.69 | $18.74 | $18.69 | $18.74 | $-0.33 | -1.74% | 215 | $18.70 | $18.69 $18.74 |
| Sep 25, 2026 | $19.07 | $19.07 | $19.07 | $19.07 | $-0.06 | -0.30% | 266 | $19.07 | $19.07 $19.07 |
| Sep 24, 2026 | $19.07 | $19.12 | $19.07 | $19.12 | $-0.17 | -0.90% | 419 | $19.08 | $19.07 $19.12 |
| Sep 23, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | $-0.38 | -1.91% | 16 | $19.43 | $19.30 $19.30 |
| Sep 22, 2026 | $19.67 | $19.67 | $19.67 | $19.67 | +$0.03 | +0.16% | 15 | $19.58 | $19.67 $19.67 |
| Sep 21, 2026 | $19.65 | $19.65 | $19.64 | $19.64 | $-0.00 | +0.00% | 124 | $19.65 | $19.64 $19.65 |
| Sep 18, 2026 | $19.65 | $19.65 | $19.64 | $19.64 | $-0.22 | -1.09% | 136 | $19.66 | $19.64 $19.65 |
| Sep 17, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | +$0.20 | +1.04% | 10 | $19.80 | $19.86 $19.86 |
| Sep 16, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | +$0.03 | +0.17% | 10 | $19.65 | $19.65 $19.65 |
| Sep 15, 2026 | $19.63 | $19.63 | $19.62 | $19.62 | $-0.31 | -1.56% | 1,130 | $19.63 | $19.62 $19.63 |
| Sep 14, 2026 | $19.93 | $19.93 | $19.93 | $19.93 | $-0.12 | -0.59% | 15 | $19.97 | $19.93 $19.93 |
| Sep 11, 2026 | $20.01 | $20.05 | $20.01 | $20.05 | +$0.03 | +0.16% | 3,611 | $20.02 | $20.01 $20.05 |
| Sep 10, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | $-0.19 | -0.96% | 10 | $20.08 | $20.02 $20.02 |
| Sep 9, 2026 | $20.21 | $20.21 | $20.21 | $20.21 | $-0.22 | -1.06% | 6,260 | $20.21 | $20.21 $20.21 |
| Sep 8, 2026 | $20.45 | $20.45 | $20.43 | $20.43 | $-0.04 | -0.21% | 355 | $20.45 | $20.43 $20.45 |
| Sep 4, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $-0.01 | -0.04% | 19 | $20.52 | $20.47 $20.47 |
| Sep 3, 2026 | $20.58 | $20.58 | $20.48 | $20.48 | $-0.06 | -0.30% | 577 | $20.58 | $20.48 $20.58 |
| Sep 2, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | $-0.19 | -0.90% | 311 | $20.54 | $20.54 $20.54 |
| Sep 1, 2026 | $20.80 | $20.80 | $20.73 | $20.73 | $-0.16 | -0.74% | 612 | $20.80 | $20.73 $20.80 |
| Aug 31, 2026 | $20.88 | $20.88 | $20.88 | $20.88 | $-0.01 | -0.06% | 23 | $20.87 | $20.88 $20.88 |
| Aug 28, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | $-0.07 | -0.35% | 53 | $20.99 | $20.89 $20.89 |
| Aug 27, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | $-0.00 | -0.02% | 190 | $20.99 | $20.97 $20.97 |
| Aug 26, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | +$0.01 | +0.03% | 10 | $20.99 | $20.97 $20.97 |
| Aug 25, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | +$0.09 | +0.42% | 10 | $20.95 | $20.97 $20.97 |