Advertisement
Rareview Tax Advantaged Income ETF (RTAI)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 03:45PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 100 |
| Nov 14, 2024 | 21.95 | 21.95 | 21.94 | 21.95 | 21.95 | 600 |
| Nov 13, 2024 | 21.91 | 21.92 | 21.91 | 21.92 | 21.92 | 5,300 |
| Nov 12, 2024 | 21.60 | 21.91 | 21.60 | 21.78 | 21.78 | 11,600 |
| Nov 11, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 100 |
| Nov 08, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 100 |
| Nov 07, 2024 | 21.95 | 21.95 | 21.69 | 21.77 | 21.77 | 600 |
| Nov 06, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 100 |
| Nov 05, 2024 | 21.84 | 21.84 | 21.80 | 21.80 | 21.80 | 1,400 |
| Nov 04, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Nov 01, 2024 | 21.78 | 21.78 | 21.77 | 21.77 | 21.77 | 600 |
| Oct 31, 2024 | 21.80 | 21.99 | 21.73 | 21.96 | 21.96 | 1,000 |
| Oct 30, 2024 | 21.72 | 21.79 | 21.72 | 21.78 | 21.78 | 6,300 |
| Oct 29, 2024 | 21.66 | 21.66 | 21.65 | 21.65 | 21.65 | 200 |
| Oct 28, 2024 | 21.88 | 21.89 | 21.78 | 21.78 | 21.78 | 800 |
| Oct 25, 2024 | 21.89 | 21.89 | 21.84 | 21.84 | 21.84 | 200 |
| Oct 24, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
| Oct 23, 2024 | 22.21 | 22.21 | 21.97 | 21.97 | 21.97 | 900 |
| Oct 22, 2024 | 22.35 | 22.35 | 22.30 | 22.30 | 22.30 | 300 |
| Oct 21, 2024 | 22.57 | 22.57 | 22.41 | 22.41 | 22.41 | 900 |
| Oct 18, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
| Oct 17, 2024 | 22.51 | 22.53 | 22.50 | 22.53 | 22.53 | 500 |
| Oct 16, 2024 | 22.50 | 22.51 | 22.48 | 22.51 | 22.51 | 900 |
| Oct 15, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
| Oct 14, 2024 | 22.43 | 22.43 | 22.36 | 22.40 | 22.40 | 700 |
| Oct 11, 2024 | 22.42 | 22.50 | 22.42 | 22.48 | 22.48 | 1,700 |
| Oct 10, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 700 |
| Oct 09, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 500 |
| Oct 08, 2024 | 22.36 | 22.41 | 22.36 | 22.41 | 22.41 | 1,800 |
| Oct 07, 2024 | 23.55 | 23.55 | 22.38 | 22.39 | 22.39 | 700 |
| Oct 04, 2024 | 22.50 | 22.52 | 22.50 | 22.50 | 22.50 | 600 |
| Oct 03, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.65 | 1,800 |
| Oct 02, 2024 | 22.66 | 22.68 | 22.66 | 22.68 | 22.68 | 200 |
| Oct 01, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 100 |
| Sep 30, 2024 | 22.66 | 22.66 | 22.65 | 22.66 | 22.66 | 4,500 |
| Sep 27, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 100 |
| Sep 26, 2024 | 22.55 | 22.55 | 22.53 | 22.53 | 22.53 | 3,900 |
| Sep 25, 2024 | 22.61 | 22.64 | 22.61 | 22.61 | 22.61 | 1,700 |
| Sep 24, 2024 | 22.61 | 22.63 | 22.61 | 22.63 | 22.63 | 1,200 |
| Sep 23, 2024 | 22.64 | 22.64 | 22.54 | 22.54 | 22.54 | 5,600 |
| Sep 20, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Sep 19, 2024 | 22.59 | 22.61 | 22.58 | 22.60 | 22.60 | 3,200 |
| Sep 18, 2024 | 22.64 | 22.65 | 22.62 | 22.62 | 22.62 | 9,100 |
| Sep 17, 2024 | 22.62 | 22.64 | 22.59 | 22.64 | 22.64 | 1,300 |
| Sep 16, 2024 | 22.70 | 22.70 | 22.64 | 22.68 | 22.68 | 2,100 |
| Sep 13, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
| Sep 12, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 200 |
| Sep 11, 2024 | 22.47 | 22.48 | 22.47 | 22.48 | 22.48 | 100 |
| Sep 10, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2,000 |
| Sep 09, 2024 | 22.61 | 22.61 | 22.30 | 22.32 | 22.32 | 800 |
| Sep 06, 2024 | 22.28 | 22.28 | 22.26 | 22.26 | 22.26 | 1,000 |
| Sep 05, 2024 | 22.30 | 22.30 | 22.23 | 22.23 | 22.23 | 2,700 |
| Sep 04, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1,200 |
| Sep 03, 2024 | 22.30 | 22.30 | 22.19 | 22.19 | 22.19 | 300 |
| Aug 30, 2024 | 22.12 | 22.17 | 22.11 | 22.17 | 22.17 | 2,400 |
| Aug 29, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Aug 28, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 100 |
| Aug 27, 2024 | 22.15 | 22.16 | 22.15 | 22.16 | 22.16 | 100 |
| Aug 26, 2024 | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | 200 |
| Aug 23, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
| Aug 22, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 100 |
| Aug 21, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Aug 20, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
| Aug 19, 2024 | 22.07 | 22.07 | 22.06 | 22.06 | 22.06 | 400 |
| Aug 16, 2024 | 22.12 | 22.12 | 22.11 | 22.11 | 22.11 | 600 |
| Aug 15, 2024 | 22.04 | 22.08 | 22.04 | 22.08 | 22.08 | 4,100 |
| Aug 14, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 100 |
| Aug 13, 2024 | 22.10 | 22.10 | 22.09 | 22.10 | 22.10 | 500 |
| Aug 12, 2024 | 22.05 | 22.07 | 22.03 | 22.03 | 22.03 | 700 |
| Aug 09, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 200 |
| Aug 08, 2024 | 22.46 | 22.46 | 22.01 | 22.05 | 22.05 | 1,400 |
| Aug 07, 2024 | 22.13 | 22.16 | 22.05 | 22.05 | 22.05 | 1,200 |
| Aug 06, 2024 | 22.09 | 22.10 | 22.06 | 22.06 | 22.06 | 400 |
| Aug 05, 2024 | 22.14 | 22.16 | 21.89 | 21.89 | 21.89 | 1,700 |
| Aug 02, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Aug 01, 2024 | 22.05 | 22.11 | 22.05 | 22.10 | 22.10 | 400 |
| Jul 31, 2024 | 21.82 | 21.83 | 21.82 | 21.83 | 21.83 | 200 |
| Jul 30, 2024 | 21.63 | 21.71 | 21.63 | 21.70 | 21.70 | 4,400 |
| Jul 29, 2024 | 21.70 | 21.72 | 21.65 | 21.66 | 21.66 | 2,500 |
| Jul 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
| Jul 25, 2024 | 21.48 | 21.52 | 21.48 | 21.52 | 21.52 | 100 |
| Jul 24, 2024 | 21.50 | 21.50 | 21.42 | 21.42 | 21.42 | 600 |
| Jul 23, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 100 |
| Jul 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 100 |
| Jul 19, 2024 | 21.50 | 21.51 | 21.45 | 21.45 | 21.45 | 7,700 |
| Jul 18, 2024 | 21.51 | 21.53 | 21.46 | 21.49 | 21.49 | 6,100 |
| Jul 17, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 100 |
| Jul 16, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Jul 15, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 200 |
| Jul 12, 2024 | 22.02 | 22.02 | 21.84 | 21.86 | 21.86 | 400 |
| Jul 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jul 10, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| Jul 09, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 100 |
| Jul 08, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jul 05, 2024 | 21.52 | 21.54 | 21.48 | 21.54 | 21.54 | 1,700 |
| Jul 03, 2024 | 21.61 | 21.61 | 21.48 | 21.48 | 21.48 | 1,300 |
| Jul 02, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
| Jul 01, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 100 |
| Jun 28, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
| Jun 27, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.