Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

SMI 3Fourteen REAL Asset Allocation ETF RAA

Full chart Compare
Set alert

Price alert · RAA

All alert types
29.43 USD -0.16 (-0.52%)

Regular-session close

29.45 +0.02 +0.07%

After hours · Nov 13, 4:00 PM ET

29.30 Day range 29.55
26.79 52-week range 30.61
YTD
+7.05%
1 year
+7.21%

RAA price history

RAA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202629.4929.5529.3029.43-0.16-0.54%22,300
Nov 12, 202629.6029.7029.5329.59-0.10-0.34%18,200
Nov 11, 202629.5629.7929.5629.69+0.32+1.09%36,900
Nov 10, 202629.2329.4329.2129.37-0.13-0.44%68,100
Nov 9, 202628.9329.5128.9329.50+0.50+1.72%50,300
Nov 6, 202628.7929.1728.7929.00+0.17+0.59%45,000
Nov 5, 202629.5429.6728.8328.83-1.01-3.38%62,100
Nov 4, 202630.0330.0429.6629.84+0.11+0.37%48,800
Nov 3, 202629.9229.9229.6929.73+0.09+0.30%29,600
Nov 2, 202630.0430.0729.6429.64-0.26-0.87%100,300
Oct 30, 202629.9230.2629.8029.90-0.36-1.19%50,000
Oct 29, 202630.3730.3730.1730.26-0.07-0.23%63,000
Oct 28, 202630.3530.3530.2730.33+0.06+0.20%31,900
Oct 27, 202630.4030.4030.1730.27+0.13+0.43%27,500
Oct 26, 202630.2630.2630.0730.14+0.08+0.27%23,400
Oct 23, 202630.1630.2229.9930.06+0.05+0.17%12,500
Oct 22, 202630.1530.1529.9430.01-0.26-0.86%36,800
Oct 21, 202630.3230.3230.1930.27+0.12+0.40%32,200
Oct 20, 202629.9730.1729.9730.15+0.04+0.13%17,900
Oct 19, 202630.2130.2130.1130.11+0.03+0.10%20,500
Oct 16, 202630.1630.1630.0330.08-0.12-0.40%25,500
Oct 15, 202630.0330.2229.9530.20+0.09+0.30%18,200
Oct 14, 202630.2730.2730.0730.11-0.26-0.86%23,200
Oct 13, 202630.3430.3930.3230.37+0.01+0.03%47,300
Oct 12, 202630.3530.4030.3530.36+0.02+0.07%23,800
Oct 9, 202630.2730.3730.2730.34+0.13+0.43%28,700
Oct 8, 202630.2330.2630.1630.210.000.00%37,800
Oct 7, 202630.2330.2330.1430.21-0.14-0.46%47,900
Oct 6, 202630.3030.4830.2030.35+0.13+0.43%65,300
Oct 5, 202630.1030.4030.0630.22+0.11+0.37%129,500
Oct 2, 202630.3130.3130.0430.11+0.10+0.33%82,200
Oct 1, 202629.8830.0529.8230.01+0.10+0.33%99,700
Sep 30, 202630.2430.2429.9129.91-0.02-0.07%63,900
Sep 29, 202630.1030.1029.8629.93-0.06-0.20%49,700
Sep 28, 202630.1830.1829.9729.99-0.26-0.86%34,100
Sep 25, 202630.3930.4030.1630.25+0.02+0.07%12,400
Sep 24, 202630.1530.2430.1530.23-0.02-0.07%26,100
Sep 23, 202630.3530.3530.2530.25-0.22-0.72%31,700
Sep 22, 202630.4130.4930.4030.47+0.07+0.23%33,600
Sep 21, 202630.2130.4430.2130.40+0.23+0.76%14,200
Sep 18, 202630.4330.4330.1030.17-0.02-0.07%23,000
Sep 17, 202629.9230.2129.9230.19+0.27+0.90%46,500
Sep 16, 202630.1230.1329.8029.92-0.27-0.89%44,500
Sep 15, 202630.1430.4030.1430.19-0.03-0.10%67,700
Sep 14, 202630.0130.4130.0130.22-0.14-0.46%20,100
Sep 11, 202630.3430.4230.3430.36+0.10+0.33%68,100
Sep 10, 202630.2730.3330.2630.26-0.19-0.62%8,600
Sep 9, 202630.5030.5830.4430.45-0.05-0.16%17,500
Sep 8, 202630.5830.6130.5030.50-0.06-0.20%66,000
Sep 4, 202630.7430.7430.5330.56-0.05-0.16%34,800
Sep 3, 202630.5230.6430.5230.61+0.19+0.62%21,900
Sep 2, 202630.3130.4930.3130.42+0.10+0.33%39,400
Sep 1, 202630.4830.6230.2830.32-0.17-0.56%135,400
Aug 31, 202630.4030.4930.4030.49+0.04+0.13%43,000
Aug 28, 202630.5430.6330.4230.45-0.13-0.43%35,800
Aug 27, 202630.5030.5930.4830.58+0.14+0.46%36,900
Aug 26, 202630.5130.5130.4330.44-0.02-0.07%9,900
Aug 25, 202630.4230.4830.4230.46+0.02+0.07%26,000
Aug 24, 202630.5330.5330.3930.44-0.07-0.23%40,600
Aug 21, 202630.4930.5730.4730.51+0.17+0.56%25,400
Aug 20, 202630.3830.3830.3330.34+0.02+0.07%8,500
Aug 19, 202630.2730.4030.2730.32+0.17+0.56%43,900
Aug 18, 202630.1730.2030.1530.15-0.19-0.63%14,600
Aug 17, 202630.2930.3730.2930.34+0.05+0.17%37,100
Aug 14, 202630.3230.3230.2530.290.000.00%42,500

65 days, newest first. Daily bars as drawn on the RAA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.