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
2023-12-29 25.75 25.75 25.43 25.54 0.0M
2023-12-28 25.76 25.80 25.45 25.58 0.0M
2023-12-27 26.19 26.19 25.51 25.79 0.0M
2023-12-26 26.55 26.77 26.53 26.77 0.0M
2023-12-22 26.41 26.67 26.39 26.39 0.0M
2023-12-21 27.01 27.01 26.24 26.33 0.0M
2023-12-20 26.50 26.53 26.12 26.22 0.0M
2023-12-19 26.50 26.53 26.37 26.53 0.0M
2023-12-18 26.36 26.47 26.17 26.27 0.0M
2023-12-15 26.12 26.53 25.89 26.10 0.1M
2023-12-14 25.80 26.31 25.80 26.23 0.0M
2023-12-13 25.46 25.80 25.19 25.79 0.0M
2023-12-12 25.39 25.39 25.14 25.29 0.1M
2023-12-11 25.65 25.65 25.32 25.50 0.1M
2023-12-08 25.43 25.62 25.40 25.52 0.0M
2023-12-07 25.57 25.60 25.46 25.46 0.0M
2023-12-06 25.80 25.80 25.52 25.55 0.0M
2023-12-05 26.05 26.05 25.71 25.77 0.0M
2023-12-04 26.16 26.16 25.89 26.01 0.0M
2023-12-01 25.90 26.36 25.90 26.16 0.0M
2023-11-30 26.00 26.14 25.85 25.90 0.0M
2023-11-29 26.20 26.20 25.92 25.99 0.0M
2023-11-28 25.99 26.07 25.95 26.01 0.0M
2023-11-27 25.75 25.82 25.68 25.77 0.0M
2023-11-24 25.79 25.81 25.73 25.73 0.0M
2023-11-22 25.56 25.78 25.56 25.76 0.1M
2023-11-21 25.79 25.85 25.70 25.80 0.2M
2023-11-20 25.40 25.78 25.36 25.55 0.4M
2023-11-17 25.34 25.65 25.34 25.55 0.0M
2023-11-16 25.41 25.44 25.25 25.36 0.2M
2023-11-15 25.41 25.72 25.41 25.48 0.0M
2023-11-14 25.24 25.65 25.24 25.52 0.0M
2023-11-13 25.04 25.20 25.00 25.19 0.0M
2023-11-10 25.11 25.11 24.86 24.97 0.0M
2023-11-09 25.07 25.20 24.91 24.96 0.0M
2023-11-08 25.17 25.20 24.95 25.07 0.0M
2023-11-07 25.62 25.62 25.19 25.30 0.0M
2023-11-06 25.98 25.98 25.59 25.64 0.0M
2023-11-03 25.62 25.89 25.62 25.85 0.0M
2023-11-02 25.42 25.68 25.42 25.68 0.0M
2023-11-01 25.17 25.30 25.09 25.25 0.0M
2023-10-31 25.07 25.27 25.04 25.19 0.0M
2023-10-30 25.42 25.42 25.07 25.20 0.0M
2023-10-27 25.60 25.60 25.11 25.27 0.0M
2023-10-26 25.20 25.31 25.14 25.27 0.0M
2023-10-25 25.25 25.34 25.22 25.31 0.0M
2023-10-24 25.70 25.70 25.24 25.28 0.0M
2023-10-23 25.83 25.83 25.34 25.35 0.1M
2023-10-20 25.81 25.81 25.57 25.57 0.0M
2023-10-19 25.61 25.86 25.58 25.74 0.0M
2023-10-18 25.52 25.85 25.52 25.71 0.0M
2023-10-17 25.43 25.76 25.43 25.68 0.1M
2023-10-16 25.58 25.66 25.53 25.66 0.0M
2023-10-13 25.32 25.58 25.32 25.58 0.0M
2023-10-12 25.21 25.22 24.98 25.14 0.0M
2023-10-11 25.20 25.31 25.13 25.22 0.0M
2023-10-10 25.22 25.22 25.13 25.20 0.0M
2023-10-09 24.76 25.12 24.76 25.12 0.0M
2023-10-06 24.44 24.76 24.33 24.63 0.0M
2023-10-05 24.40 24.46 24.27 24.44 0.0M
2023-10-04 24.75 24.75 24.28 24.40 0.0M
2023-10-03 24.86 24.86 24.60 24.63 0.0M
2023-10-02 25.22 25.27 24.81 24.86 0.0M
2023-09-29 25.62 25.63 25.27 25.33 0.0M
2023-09-28 25.66 25.69 25.54 25.55 0.0M
2023-09-27 25.71 25.72 25.49 25.53 0.0M
2023-09-26 25.69 25.72 25.51 25.57 0.0M
2023-09-25 26.06 26.06 25.62 25.85 0.0M
2023-09-22 26.20 26.20 25.77 25.86 0.0M
2023-09-21 26.02 26.05 25.77 25.93 0.0M
2023-09-20 26.38 26.46 26.20 26.20 0.0M
2023-09-19 26.44 26.44 26.18 26.28 0.0M
2023-09-18 26.41 26.42 26.27 26.37 0.0M
2023-09-15 26.41 26.47 26.22 26.27 0.0M
2023-09-14 26.20 26.43 26.20 26.31 0.0M
2023-09-13 26.20 26.20 26.01 26.12 0.0M
2023-09-12 26.10 26.20 26.09 26.20 0.0M
2023-09-11 26.26 26.30 26.03 26.10 0.0M
2023-09-08 26.02 26.06 25.94 26.02 0.0M
2023-09-07 25.95 26.01 25.84 25.89 0.0M
2023-09-06 25.88 26.06 25.83 25.90 0.0M
2023-09-05 26.10 26.20 26.00 26.02 0.0M
2023-09-01 26.07 26.26 26.07 26.24 0.0M
2023-08-31 26.12 26.12 25.95 25.97 0.0M
2023-08-30 26.03 26.21 25.97 26.00 0.0M
2023-08-29 25.89 26.08 25.82 26.08 0.0M
2023-08-28 25.74 25.85 25.67 25.84 0.0M
2023-08-25 25.69 25.72 25.47 25.70 0.0M
2023-08-24 25.50 25.66 25.47 25.50 0.0M
2023-08-23 25.51 25.63 25.39 25.60 0.0M
2023-08-22 26.00 26.00 25.36 25.43 0.1M
2023-08-21 25.49 25.49 25.31 25.46 0.0M
2023-08-18 25.40 25.56 25.32 25.49 0.0M
2023-08-17 25.44 25.60 25.35 25.42 0.0M
2023-08-16 25.47 25.65 25.27 25.36 0.0M
2023-08-15 25.75 25.75 25.51 25.58 0.0M
2023-08-14 26.09 26.09 25.80 25.91 0.0M
2023-08-11 25.95 26.07 25.89 26.00 0.0M
2023-08-10 26.03 26.18 25.83 25.89 0.0M
2023-08-09 26.10 26.11 25.97 26.06 0.0M
2023-08-08 25.95 25.97 25.63 25.97 0.0M
2023-08-07 25.94 26.00 25.87 25.97 0.0M
2023-08-04 25.95 26.17 25.91 25.94 0.0M
2023-08-03 26.35 26.35 25.82 25.89 0.0M
2023-08-02 26.22 26.22 25.81 25.96 0.0M
2023-08-01 26.16 26.29 26.11 26.18 0.0M
2023-07-31 26.31 26.50 26.31 26.50 0.0M
2023-07-28 26.17 26.29 26.11 26.18 0.0M
2023-07-27 26.40 26.40 26.11 26.13 0.0M
2023-07-26 26.39 26.47 26.29 26.43 0.0M
2023-07-25 26.35 26.43 26.28 26.32 0.0M
2023-07-24 26.19 26.35 26.10 26.30 0.0M
2023-07-21 26.21 26.21 25.96 26.12 0.0M
2023-07-20 26.17 26.17 25.94 25.99 0.0M
2023-07-19 25.99 26.02 25.92 25.98 0.0M
2023-07-18 25.63 25.99 25.63 25.90 0.0M
2023-07-17 25.84 25.84 25.55 25.70 0.2M
2023-07-14 25.95 25.95 25.61 25.75 0.0M
2023-07-13 25.85 26.00 25.84 25.98 0.0M
2023-07-12 25.45 25.85 25.45 25.75 0.0M
2023-07-11 25.15 25.47 25.15 25.47 0.0M
2023-07-10 25.07 25.19 25.04 25.13 0.0M
2023-07-07 24.84 25.20 24.84 25.10 0.0M
2023-07-06 24.89 24.89 24.60 24.75 0.0M
2023-07-05 25.03 25.13 25.02 25.03 0.0M
2023-07-03 25.00 25.22 25.00 25.12 0.1M
2023-06-30 24.84 25.01 24.80 24.99 0.0M
2023-06-29 24.63 24.79 24.59 24.78 0.0M
2023-06-28 24.69 24.69 24.49 24.62 0.0M
2023-06-27 24.60 24.74 24.60 24.67 0.0M
2023-06-26 24.56 24.76 24.53 24.72 0.0M
2023-06-23 24.42 24.57 24.42 24.49 0.0M
2023-06-22 24.72 24.74 24.63 24.70 0.0M
2023-06-21 24.82 25.10 24.82 25.04 0.0M
2023-06-20 25.24 25.24 24.82 24.95 0.0M
2023-06-16 25.17 25.31 25.17 25.26 0.0M
2023-06-15 24.99 25.20 24.85 25.12 0.1M
2023-06-14 25.04 25.04 24.71 24.85 0.1M
2023-06-13 24.79 25.00 24.79 24.84 0.1M
2023-06-12 24.56 24.75 24.56 24.73 0.0M
2023-06-09 24.91 25.07 24.84 24.84 0.0M
2023-06-08 25.25 25.25 24.91 25.00 0.0M
2023-06-07 24.77 24.98 24.77 24.95 0.0M
2023-06-06 24.43 24.90 24.43 24.79 0.0M
2023-06-05 24.99 24.99 24.63 24.66 0.0M
2023-06-02 24.31 24.74 24.31 24.68 0.1M
2023-06-01 24.16 24.46 24.12 24.36 0.1M
2023-05-31 24.03 24.11 24.00 24.05 0.0M
2023-05-30 24.44 24.44 24.07 24.17 0.0M
2023-05-26 24.35 24.41 24.24 24.37 0.1M
2023-05-25 24.29 24.29 24.10 24.21 0.0M
2023-05-24 24.52 24.64 24.47 24.50 0.0M
2023-05-23 24.82 24.82 24.64 24.68 0.0M
2023-05-22 24.70 24.83 24.70 24.77 0.0M
2023-05-19 24.69 24.78 24.65 24.69 0.0M
2023-05-18 24.46 24.72 24.46 24.63 0.0M
2023-05-17 24.59 24.83 24.58 24.71 0.0M
2023-05-16 25.08 25.08 24.51 24.64 0.1M
2023-05-15 24.83 25.08 24.83 24.96 0.0M
2023-05-12 24.99 24.99 24.60 24.81 0.2M
2023-05-11 25.19 25.19 24.81 24.95 0.0M
2023-05-10 25.26 25.48 25.11 25.22 0.1M
2023-05-09 25.18 25.43 25.18 25.37 0.0M
2023-05-08 25.60 25.60 25.26 25.26 0.0M
2023-05-05 24.98 25.34 24.98 25.23 0.1M
2023-05-04 24.91 25.03 24.88 24.92 0.1M
2023-05-03 24.98 25.11 24.83 24.88 0.1M
2023-05-02 25.06 25.06 24.94 25.01 0.1M
2023-05-01 25.10 25.49 25.10 25.35 0.0M
2023-04-28 25.15 25.46 25.15 25.40 0.1M
2023-04-27 25.59 25.59 24.99 25.31 0.0M
2023-04-26 25.25 25.39 25.02 25.03 0.0M
2023-04-25 25.35 25.40 25.26 25.30 0.0M
2023-04-24 25.58 25.66 25.41 25.57 0.0M
2023-04-21 25.57 25.57 25.34 25.39 0.1M
2023-04-20 25.44 25.71 25.44 25.65 0.0M
2023-04-19 25.72 25.76 25.62 25.75 0.0M
2023-04-18 25.88 25.93 25.82 25.85 0.0M
2023-04-17 25.82 25.86 25.73 25.81 0.0M
2023-04-14 26.27 26.27 25.77 25.94 0.0M
2023-04-13 26.18 26.18 26.04 26.16 0.1M
2023-04-12 26.11 26.11 25.88 25.94 0.0M
2023-04-11 25.79 25.97 25.79 25.90 0.0M
2023-04-10 25.60 25.65 25.49 25.63 0.0M
2023-04-06 25.58 25.67 25.53 25.55 0.1M
2023-04-05 25.65 25.77 25.54 25.65 0.0M
2023-04-04 25.65 25.67 25.53 25.59 0.1M
2023-04-03 25.25 25.69 25.25 25.60 0.0M
2023-03-31 25.12 25.25 25.12 25.25 0.0M
2023-03-30 24.87 25.15 24.87 25.04 0.0M
2023-03-29 24.89 24.95 24.82 24.90 0.0M
2023-03-28 24.35 24.88 24.35 24.76 0.0M
2023-03-27 24.10 24.66 24.10 24.54 0.1M
2023-03-24 24.03 24.44 24.03 24.33 0.0M
2023-03-23 24.53 24.67 24.26 24.31 0.0M
2023-03-22 24.29 24.57 23.99 24.32 0.0M
2023-03-21 24.53 24.61 23.86 24.42 0.1M
2023-03-20 24.25 24.50 24.25 24.39 0.0M
2023-03-17 24.13 24.26 24.03 24.22 0.1M
2023-03-16 23.92 24.18 23.77 24.15 0.0M
2023-03-15 24.14 24.22 23.83 24.06 0.0M
2023-03-14 24.44 24.86 24.44 24.54 0.0M
2023-03-13 24.46 24.72 24.20 24.58 0.0M
2023-03-10 24.63 24.69 24.40 24.43 0.0M
2023-03-09 24.60 25.07 24.47 24.47 0.0M
2023-03-08 24.96 25.03 24.71 24.78 0.0M
2023-03-07 25.30 25.31 24.77 24.82 0.1M
2023-03-06 25.49 25.49 25.31 25.39 0.0M
2023-03-03 25.16 25.60 25.16 25.50 0.0M
2023-03-02 24.80 25.19 24.80 25.15 0.0M
2023-03-01 24.99 25.12 24.92 25.07 0.0M
2023-02-28 24.80 24.97 24.75 24.75 0.1M
2023-02-27 24.75 24.94 24.70 24.81 0.1M
2023-02-24 24.60 24.77 24.50 24.69 0.1M
2023-02-23 24.86 25.02 24.72 24.84 0.0M
2023-02-22 24.92 24.92 24.65 24.78 0.0M
2023-02-21 24.80 25.17 24.80 24.91 0.0M
2023-02-17 25.36 25.36 25.09 25.14 0.0M
2023-02-16 24.73 25.58 24.73 25.45 0.0M
2023-02-15 25.37 25.52 25.31 25.51 0.0M
2023-02-14 25.48 25.75 25.45 25.67 0.0M
2023-02-13 25.63 25.76 25.56 25.64 0.1M
2023-02-10 25.48 25.68 25.43 25.65 0.0M
2023-02-09 25.69 25.83 25.34 25.48 0.0M
2023-02-08 25.82 25.82 25.64 25.64 0.0M
2023-02-07 25.37 25.86 25.37 25.70 0.0M
2023-02-06 25.75 25.75 25.37 25.52 0.1M
2023-02-03 25.75 25.95 25.54 25.66 0.0M
2023-02-02 26.23 26.33 25.91 26.09 0.0M
2023-02-01 26.11 26.35 25.97 26.26 0.0M
2023-01-31 26.08 26.25 25.90 26.23 0.0M
2023-01-30 26.15 26.28 25.93 26.08 0.4M
2023-01-27 26.27 26.51 26.14 26.25 0.0M
2023-01-26 26.37 26.49 26.23 26.46 0.0M
2023-01-25 25.83 26.49 25.83 26.40 0.1M
2023-01-24 26.02 26.33 26.02 26.21 0.0M
2023-01-23 26.10 26.36 26.08 26.20 0.1M
2023-01-20 26.01 26.24 25.93 26.24 0.2M
2023-01-19 25.47 26.05 25.47 25.91 0.0M
2023-01-18 26.27 26.35 25.72 25.72 0.0M
2023-01-17 26.33 26.33 25.98 26.00 0.0M
2023-01-13 25.95 26.21 25.95 26.21 0.0M
2023-01-12 25.84 26.10 25.78 25.94 0.0M
2023-01-11 25.65 25.67 25.45 25.57 0.0M
2023-01-10 25.34 25.46 25.26 25.37 0.0M
2023-01-09 24.57 25.46 24.57 25.22 0.0M
2023-01-06 25.12 25.25 24.88 25.17 0.0M
2023-01-05 24.60 24.77 24.60 24.68 0.0M
2023-01-04 24.09 24.87 24.09 24.87 0.0M
2023-01-03 25.03 25.03 24.51 24.56 0.0M