VanEck Real Assets ETF (RAAX)

RAAX
🏛️ 美国 →
34.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.14 25.14 24.74 24.80 0.0M
2021-12-30 24.82 24.85 24.75 24.76 0.0M
2021-12-29 24.88 24.88 24.62 24.75 0.0M
2021-12-28 27.10 27.10 26.90 26.91 0.0M
2021-12-27 26.67 26.99 26.67 26.99 0.0M
2021-12-23 26.59 26.69 26.56 26.67 0.0M
2021-12-22 26.36 26.54 26.35 26.54 0.0M
2021-12-21 26.14 26.31 26.09 26.27 0.1M
2021-12-20 26.01 26.01 25.59 25.80 0.0M
2021-12-17 26.08 26.33 26.07 26.10 0.0M
2021-12-16 26.47 26.51 26.22 26.30 0.0M
2021-12-15 26.21 26.36 25.74 26.36 0.0M
2021-12-14 26.19 26.21 25.97 26.12 0.1M
2021-12-13 26.55 26.55 26.25 26.29 0.0M
2021-12-10 26.51 26.51 26.32 26.44 0.0M
2021-12-09 26.52 26.52 26.35 26.36 0.0M
2021-12-08 26.59 26.75 26.59 26.74 0.0M
2021-12-07 26.63 26.68 26.50 26.57 0.0M
2021-12-06 26.82 26.82 25.74 26.14 0.0M
2021-12-03 26.26 26.26 25.68 25.90 0.0M
2021-12-02 25.79 26.07 25.64 26.01 0.0M
2021-12-01 26.55 26.76 25.66 25.66 0.0M
2021-11-30 26.52 26.52 25.95 26.01 0.0M
2021-11-29 26.97 26.97 26.51 26.54 0.0M
2021-11-26 26.81 26.81 26.21 26.37 0.0M
2021-11-24 27.17 27.31 27.13 27.31 0.0M
2021-11-23 27.07 27.22 27.02 27.22 0.0M
2021-11-22 26.92 27.23 26.81 27.00 0.0M
2021-11-19 27.36 27.36 26.98 27.00 0.0M
2021-11-18 27.46 27.52 27.22 27.35 0.0M
2021-11-17 27.60 27.60 27.42 27.46 0.0M
2021-11-16 28.00 28.02 27.61 27.61 0.0M
2021-11-15 27.82 27.82 27.60 27.77 0.0M
2021-11-12 27.74 27.78 27.70 27.77 0.0M
2021-11-11 27.79 27.85 27.78 27.78 0.0M
2021-11-10 27.95 27.95 27.52 27.57 0.0M
2021-11-09 27.82 27.87 27.69 27.87 0.0M
2021-11-08 27.83 27.83 27.78 27.78 0.0M
2021-11-05 27.48 27.59 27.48 27.57 0.0M
2021-11-04 27.62 27.62 27.24 27.28 0.0M
2021-11-03 27.30 27.42 27.27 27.39 0.0M
2021-11-02 27.54 27.56 27.48 27.56 0.0M
2021-11-01 27.53 27.61 27.50 27.59 0.0M
2021-10-29 27.55 27.55 27.26 27.36 0.0M
2021-10-27 27.94 27.94 27.34 27.35 0.0M
2021-10-26 27.74 27.80 27.70 27.70 0.0M
2021-10-25 27.65 27.79 27.65 27.76 0.0M
2021-10-22 27.57 27.57 27.31 27.46 0.0M
2021-10-21 28.00 28.00 27.32 27.37 0.0M
2021-10-20 27.38 27.64 27.35 27.63 0.0M
2021-10-19 27.27 27.41 27.27 27.35 0.0M
2021-10-18 27.18 27.29 27.18 27.20 0.0M
2021-10-15 27.27 27.33 27.24 27.25 0.0M
2021-10-14 27.10 27.16 27.02 27.14 0.0M
2021-10-13 26.55 26.83 26.55 26.83 0.0M
2021-10-12 26.70 26.74 26.62 26.63 0.0M
2021-10-11 26.44 26.65 26.43 26.50 0.0M
2021-10-08 26.40 26.43 26.37 26.37 0.0M
2021-10-07 26.26 26.35 26.22 26.27 0.0M
2021-10-06 26.30 26.30 25.76 26.06 0.0M
2021-10-05 26.18 26.20 26.09 26.15 0.0M
2021-10-04 26.07 26.08 25.99 26.02 0.0M
2021-10-01 25.64 25.91 25.56 25.87 0.2M
2021-09-30 25.40 25.66 25.40 25.46 0.0M
2021-09-29 25.55 25.57 25.54 25.54 0.0M
2021-09-28 25.55 25.65 25.51 25.51 0.1M
2021-09-27 25.88 25.89 25.78 25.78 0.0M
2021-09-24 25.57 25.57 25.57 25.57 0.0M
2021-09-23 25.54 25.75 25.54 25.75 0.0M
2021-09-22 25.16 25.49 25.16 25.31 0.0M
2021-09-21 24.98 25.07 24.94 25.07 0.0M
2021-09-20 25.09 25.09 24.95 25.02 0.0M
2021-09-17 25.50 25.50 25.46 25.46 0.0M
2021-09-16 25.65 25.75 25.62 25.75 0.0M
2021-09-15 25.92 25.99 25.92 25.99 0.0M
2021-09-14 25.72 25.74 25.64 25.64 0.0M
2021-09-13 25.74 25.79 25.66 25.76 0.0M
2021-09-10 25.60 25.67 25.52 25.52 0.0M
2021-09-09 25.65 25.75 25.60 25.60 0.0M
2021-09-08 25.62 25.76 25.62 25.69 0.0M
2021-09-07 26.03 26.03 25.79 25.79 0.0M
2021-09-03 26.27 26.27 26.14 26.15 0.0M
2021-09-02 26.08 26.12 26.03 26.07 0.0M
2021-09-01 25.72 25.88 25.72 25.81 0.0M
2021-08-31 25.75 25.80 25.75 25.77 0.0M
2021-08-30 25.81 25.85 25.79 25.80 0.0M
2021-08-27 25.58 25.86 25.58 25.81 0.0M
2021-08-26 25.72 25.72 25.39 25.40 0.0M
2021-08-25 25.45 25.57 25.45 25.57 0.0M
2021-08-24 25.35 25.49 25.35 25.47 0.0M
2021-08-23 24.97 25.24 24.97 25.20 0.1M
2021-08-20 24.83 24.83 24.75 24.75 0.0M
2021-08-19 24.80 24.80 24.63 24.73 0.0M
2021-08-18 25.27 25.27 25.04 25.04 0.0M
2021-08-17 25.39 25.41 25.22 25.29 0.0M
2021-08-16 25.55 25.61 25.48 25.60 0.0M
2021-08-13 25.82 25.82 25.74 25.74 0.0M
2021-08-12 25.60 25.75 25.60 25.75 0.0M
2021-08-11 25.78 25.82 25.78 25.82 0.0M
2021-08-10 25.61 25.61 25.59 25.59 0.0M
2021-08-09 25.53 25.53 25.36 25.36 0.0M
2021-08-06 25.56 25.56 25.56 25.56 0.0M
2021-08-05 25.61 25.66 25.61 25.61 0.0M
2021-08-04 25.57 25.58 25.51 25.51 0.0M
2021-08-03 25.72 25.80 25.67 25.77 0.0M
2021-08-02 25.90 26.09 25.67 25.67 0.0M
2021-07-30 25.95 25.95 25.82 25.84 0.0M
2021-07-29 26.07 26.07 26.00 26.00 0.0M
2021-07-28 25.62 25.76 25.54 25.76 0.0M
2021-07-27 25.66 25.66 25.47 25.55 0.0M
2021-07-26 25.20 25.60 25.20 25.60 0.0M
2021-07-23 25.24 25.30 25.24 25.30 0.0M
2021-07-22 25.29 25.30 25.29 25.29 0.0M
2021-07-21 25.27 25.34 25.23 25.30 0.0M
2021-07-20 24.87 24.90 24.87 24.90 0.0M
2021-07-19 24.52 24.52 24.41 24.52 0.0M
2021-07-16 25.43 25.43 25.18 25.18 0.0M
2021-07-15 25.41 25.45 25.37 25.42 0.0M
2021-07-14 26.15 26.15 25.58 25.59 0.0M
2021-07-13 26.10 26.10 25.73 25.74 0.0M
2021-07-12 26.05 26.05 25.75 25.88 0.0M
2021-07-09 25.74 25.81 25.74 25.81 0.0M
2021-07-08 25.20 25.38 25.20 25.38 0.0M
2021-07-07 25.71 25.71 25.49 25.56 0.0M
2021-07-06 25.95 25.95 25.51 25.65 0.0M
2021-07-02 25.84 25.94 25.84 25.94 0.0M
2021-07-01 25.88 25.94 25.83 25.84 0.0M
2021-06-30 25.67 25.73 25.62 25.69 0.0M
2021-06-29 25.83 25.83 25.65 25.65 0.0M
2021-06-28 25.80 25.80 25.57 25.63 0.0M
2021-06-25 25.97 25.97 25.81 25.82 0.0M
2021-06-24 26.05 26.05 25.70 25.82 0.0M
2021-06-23 25.69 25.84 25.56 25.80 0.0M
2021-06-22 25.45 25.61 25.44 25.58 0.0M
2021-06-21 25.47 25.61 25.47 25.57 0.0M
2021-06-18 25.26 25.31 25.15 25.15 0.0M
2021-06-17 25.96 25.96 25.37 25.43 0.0M
2021-06-16 26.21 26.23 26.05 26.05 0.0M
2021-06-15 26.31 26.31 26.29 26.29 0.0M
2021-06-14 26.45 26.45 26.31 26.31 0.0M
2021-06-11 26.44 26.44 26.38 26.39 0.0M
2021-06-10 26.45 26.48 26.42 26.42 0.0M
2021-06-09 26.46 26.46 26.29 26.29 0.0M
2021-06-08 26.40 26.41 26.37 26.37 0.0M
2021-06-07 26.28 26.33 26.26 26.30 0.0M
2021-06-04 26.20 26.33 26.20 26.30 0.0M
2021-06-03 26.11 26.13 26.11 26.13 0.0M
2021-06-02 26.30 26.32 26.30 26.30 0.0M
2021-06-01 25.77 26.09 25.77 26.06 0.0M
2021-05-28 25.68 25.68 25.68 25.68 0.0M
2021-05-27 25.69 25.70 25.65 25.70 0.0M
2021-05-26 25.56 25.56 25.51 25.51 0.0M
2021-05-25 25.43 25.44 25.38 25.38 0.0M
2021-05-24 25.48 25.56 25.42 25.55 0.0M
2021-05-21 25.52 25.53 25.30 25.33 0.0M
2021-05-20 25.31 25.31 25.29 25.31 0.0M
2021-05-19 25.28 25.28 25.06 25.23 0.0M
2021-05-18 25.74 25.80 25.65 25.65 0.0M
2021-05-17 26.09 26.09 25.55 25.77 0.0M
2021-05-14 25.22 25.56 25.22 25.56 0.0M
2021-05-13 25.26 25.38 24.99 25.18 0.0M
2021-05-12 25.81 25.81 25.34 25.40 0.0M
2021-05-11 26.05 26.05 25.58 25.78 0.0M
2021-05-10 26.33 26.33 25.84 25.84 0.0M
2021-05-07 25.84 25.98 25.84 25.96 0.0M
2021-05-06 25.41 25.57 25.41 25.57 0.0M
2021-05-05 25.43 25.46 25.37 25.40 0.0M
2021-05-04 25.16 25.17 25.05 25.17 0.0M
2021-05-03 25.21 25.31 25.20 25.25 0.0M
2021-04-30 25.01 25.03 24.96 24.96 0.0M
2021-04-29 25.13 25.13 25.04 25.09 0.0M
2021-04-28 25.11 25.15 25.11 25.14 0.0M
2021-04-27 25.25 25.25 25.00 25.00 0.0M
2021-04-26 24.95 24.98 24.95 24.95 0.0M
2021-04-23 24.63 24.75 24.63 24.71 0.0M
2021-04-22 24.52 24.52 24.52 24.52 0.0M
2021-04-21 24.64 24.67 24.64 24.67 0.0M
2021-04-20 24.45 24.51 24.45 24.51 0.0M
2021-04-19 24.80 24.80 24.61 24.66 0.0M
2021-04-16 24.80 24.83 24.80 24.83 0.0M
2021-04-15 24.75 24.79 24.75 24.77 0.0M
2021-04-14 24.75 24.75 24.54 24.54 0.0M
2021-04-13 24.36 24.40 24.36 24.40 0.0M
2021-04-12 24.25 24.25 24.16 24.18 0.0M
2021-04-09 24.27 24.27 24.24 24.25 0.0M
2021-04-08 24.23 24.35 24.23 24.35 0.0M
2021-04-07 24.12 24.28 24.12 24.20 0.0M
2021-04-06 24.46 24.48 24.33 24.33 0.0M
2021-04-05 24.25 24.37 24.25 24.34 0.0M
2021-04-01 24.30 24.38 24.30 24.38 0.0M
2021-03-31 23.28 24.03 23.28 24.01 0.0M
2021-03-30 22.89 23.88 22.89 23.88 0.0M
2021-03-29 24.33 24.33 23.89 24.00 0.0M
2021-03-26 23.99 24.04 23.99 24.04 0.0M
2021-03-25 23.34 23.59 23.30 23.59 0.0M
2021-03-24 23.80 23.91 23.62 23.62 0.0M
2021-03-23 23.84 23.84 23.55 23.55 0.0M
2021-03-22 23.14 24.07 23.14 24.06 0.0M
2021-03-19 24.21 24.21 24.16 24.16 0.0M
2021-03-18 24.41 24.48 23.91 23.94 0.0M
2021-03-17 25.29 25.29 24.32 24.63 0.0M
2021-03-16 25.84 25.84 24.48 24.53 0.1M
2021-03-15 24.68 24.73 24.65 24.73 0.0M
2021-03-12 24.50 24.65 24.50 24.65 0.0M
2021-03-11 24.64 24.68 24.61 24.68 0.0M
2021-03-10 24.93 24.93 24.23 24.36 0.0M
2021-03-09 24.16 24.16 24.06 24.06 0.0M
2021-03-08 23.92 23.92 23.82 23.82 0.0M
2021-03-05 23.60 23.85 23.36 23.85 0.0M
2021-03-04 23.49 23.49 23.44 23.44 0.0M
2021-03-03 23.84 23.84 23.65 23.65 0.0M
2021-03-02 23.74 23.74 23.66 23.69 0.0M
2021-03-01 23.93 23.93 23.73 23.73 0.0M
2021-02-26 23.59 23.59 23.50 23.50 0.0M
2021-02-25 24.79 24.79 23.96 23.96 0.0M
2021-02-24 24.05 24.45 24.05 24.45 0.0M
2021-02-23 24.00 24.07 24.00 24.07 0.0M
2021-02-22 24.00 24.21 24.00 24.14 0.0M
2021-02-19 23.93 23.94 23.89 23.89 0.0M
2021-02-18 23.65 23.67 23.65 23.67 0.0M
2021-02-17 23.94 23.95 23.84 23.94 0.0M
2021-02-16 24.07 24.09 23.93 23.97 0.0M
2021-02-12 24.31 24.31 23.72 23.90 0.0M
2021-02-11 23.77 23.77 23.68 23.70 0.0M
2021-02-10 23.61 23.74 23.60 23.74 0.0M
2021-02-09 23.63 23.73 23.63 23.73 0.0M
2021-02-08 23.67 23.67 23.67 23.67 0.0M
2021-02-05 23.26 23.26 23.22 23.22 0.0M
2021-02-04 23.00 23.03 23.00 23.03 0.0M
2021-02-03 22.81 23.07 22.81 23.07 0.0M
2021-02-02 22.89 22.92 22.89 22.92 0.1M
2021-02-01 22.65 22.81 22.65 22.81 0.0M
2021-01-29 22.52 22.52 22.46 22.46 0.0M
2021-01-28 22.72 22.72 22.64 22.64 0.0M
2021-01-27 22.70 22.70 22.51 22.51 0.0M
2021-01-26 23.02 23.02 22.92 22.92 0.0M
2021-01-25 23.00 23.00 23.00 23.00 0.0M
2021-01-22 23.71 23.71 22.84 23.02 0.0M
2021-01-21 23.35 23.35 23.10 23.18 0.0M
2021-01-20 23.29 23.30 23.29 23.30 0.0M
2021-01-19 23.09 23.12 23.09 23.12 0.0M
2021-01-15 22.94 23.02 22.94 22.98 0.0M
2021-01-14 23.29 23.43 23.29 23.38 0.0M
2021-01-13 23.24 23.24 23.19 23.19 0.0M
2021-01-12 23.12 23.26 23.08 23.26 0.1M
2021-01-11 24.01 24.01 22.80 22.94 0.0M
2021-01-08 23.05 23.07 22.84 23.07 0.0M
2021-01-07 23.15 23.26 23.15 23.23 0.0M
2021-01-06 22.95 23.07 22.95 23.02 0.0M
2021-01-05 22.60 22.85 22.60 22.80 0.0M
2021-01-04 22.33 22.38 22.33 22.35 0.0M