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
2024-12-31 27.97 28.19 27.97 28.19 0.1M
2024-12-30 28.59 28.59 27.85 27.94 0.0M
2024-12-27 27.98 28.08 27.86 27.92 0.0M
2024-12-26 28.70 28.70 28.57 28.62 0.0M
2024-12-24 28.46 28.61 28.46 28.57 0.0M
2024-12-23 28.42 28.53 28.24 28.53 0.0M
2024-12-20 28.50 28.55 28.15 28.42 0.2M
2024-12-19 28.36 28.36 28.11 28.22 0.0M
2024-12-18 28.90 28.93 28.28 28.28 0.0M
2024-12-17 29.04 29.04 28.79 28.91 0.0M
2024-12-16 29.39 29.39 29.07 29.15 0.0M
2024-12-13 29.33 29.37 29.25 29.28 0.0M
2024-12-12 29.52 29.59 29.44 29.47 0.0M
2024-12-11 29.80 29.82 29.56 29.77 0.0M
2024-12-10 29.59 30.12 29.36 29.58 0.4M
2024-12-09 29.60 29.87 29.60 29.60 0.0M
2024-12-06 29.77 29.77 29.49 29.63 0.0M
2024-12-05 29.79 29.81 29.62 29.77 0.0M
2024-12-04 29.92 29.92 29.71 29.77 0.0M
2024-12-03 29.94 29.99 29.91 29.96 0.0M
2024-12-02 30.18 30.18 29.79 29.87 0.0M
2024-11-29 30.29 30.29 30.21 30.21 0.0M
2024-11-27 30.11 30.14 30.04 30.04 0.0M
2024-11-26 30.02 30.11 29.89 30.11 0.0M
2024-11-25 30.59 30.59 29.92 29.99 0.0M
2024-11-22 30.27 30.48 30.27 30.39 0.0M
2024-11-21 30.01 30.32 30.01 30.32 0.0M
2024-11-20 29.79 30.82 29.75 29.85 0.0M
2024-11-19 29.55 29.83 29.54 29.76 0.0M
2024-11-18 29.22 29.66 29.22 29.65 0.0M
2024-11-15 29.30 29.36 29.23 29.30 0.0M
2024-11-14 29.33 29.40 29.22 29.23 0.0M
2024-11-13 29.66 29.66 29.38 29.48 0.0M
2024-11-12 29.65 29.77 29.38 29.42 0.0M
2024-11-11 30.01 30.01 29.60 29.67 0.0M
2024-11-08 30.11 30.11 29.86 29.96 0.1M
2024-11-07 29.77 30.17 29.77 30.05 0.0M
2024-11-06 29.96 29.96 29.55 29.85 0.0M
2024-11-05 29.42 29.72 29.42 29.64 0.0M
2024-11-04 29.33 29.50 29.31 29.46 0.0M
2024-11-01 29.58 29.60 29.26 29.32 0.0M
2024-10-31 29.31 29.53 29.31 29.43 0.0M
2024-10-30 29.40 29.69 29.40 29.58 0.0M
2024-10-29 29.51 29.55 29.40 29.46 0.0M
2024-10-28 29.84 29.84 29.41 29.49 0.0M
2024-10-25 29.76 29.76 29.59 29.61 0.0M
2024-10-24 29.59 29.67 29.46 29.57 0.0M
2024-10-23 29.84 29.84 29.44 29.64 0.0M
2024-10-22 29.65 29.85 29.65 29.81 0.0M
2024-10-21 30.17 30.17 29.58 29.63 0.0M
2024-10-18 29.62 29.72 29.54 29.68 0.0M
2024-10-17 29.90 29.90 29.45 29.53 0.0M
2024-10-16 29.25 29.58 29.25 29.52 0.0M
2024-10-15 29.52 29.52 29.26 29.28 0.0M
2024-10-14 29.71 29.71 29.41 29.52 0.0M
2024-10-11 29.51 29.64 29.47 29.55 0.0M
2024-10-10 29.23 29.35 29.23 29.34 0.0M
2024-10-09 29.07 29.27 29.00 29.13 0.0M
2024-10-08 29.92 29.92 29.09 29.17 0.0M
2024-10-07 29.58 30.11 29.41 29.62 0.1M
2024-10-04 29.06 29.54 29.06 29.33 0.0M
2024-10-03 29.28 29.41 29.21 29.33 0.0M
2024-10-02 29.22 29.28 29.18 29.28 0.0M
2024-10-01 28.94 29.37 28.94 29.20 0.0M
2024-09-30 29.03 29.03 28.76 28.94 0.0M
2024-09-27 29.08 29.11 28.95 29.03 0.0M
2024-09-26 29.00 29.18 29.00 29.05 0.0M
2024-09-25 29.24 29.24 28.98 29.02 0.0M
2024-09-24 29.13 29.27 29.02 29.25 0.0M
2024-09-23 28.67 28.96 28.60 28.94 0.0M
2024-09-20 28.87 29.12 28.66 28.75 0.0M
2024-09-19 28.75 28.77 28.60 28.66 0.0M
2024-09-18 28.56 28.64 28.30 28.42 0.0M
2024-09-17 28.39 28.52 28.37 28.39 0.0M
2024-09-16 28.37 28.43 28.25 28.37 0.0M
2024-09-13 28.18 28.24 28.13 28.19 0.0M
2024-09-12 27.77 28.10 27.77 28.10 0.0M
2024-09-11 27.65 27.65 27.32 27.59 0.0M
2024-09-10 27.50 27.55 27.46 27.55 0.0M
2024-09-09 27.83 27.83 27.51 27.59 0.0M
2024-09-06 27.89 27.89 27.30 27.58 0.0M
2024-09-05 27.76 27.84 27.70 27.72 0.0M
2024-09-04 27.96 27.96 27.62 27.66 0.0M
2024-09-03 28.30 28.30 27.77 27.82 0.0M
2024-08-30 28.27 28.29 28.14 28.29 0.0M
2024-08-29 28.14 28.38 28.14 28.23 0.0M
2024-08-28 28.44 28.44 27.97 28.04 0.0M
2024-08-27 28.14 28.36 28.14 28.26 0.0M
2024-08-26 28.34 28.54 28.32 28.33 0.0M
2024-08-23 28.00 28.33 27.92 28.25 0.0M
2024-08-22 27.74 27.84 27.69 27.78 0.0M
2024-08-21 27.99 27.99 27.81 27.90 0.0M
2024-08-20 28.08 28.09 27.76 27.84 0.0M
2024-08-19 28.18 28.18 27.93 27.97 0.0M
2024-08-16 27.85 28.08 27.77 28.08 0.0M
2024-08-15 27.75 27.84 27.57 27.76 0.0M
2024-08-14 27.61 27.61 27.49 27.55 0.0M
2024-08-13 27.73 27.73 27.49 27.64 0.0M
2024-08-12 27.31 27.73 27.31 27.64 0.0M
2024-08-09 27.20 27.49 27.20 27.42 0.0M
2024-08-08 26.71 27.44 26.71 27.32 0.0M
2024-08-07 27.05 27.36 26.95 26.95 0.0M
2024-08-06 27.48 27.48 26.96 27.01 0.0M
2024-08-05 27.07 27.07 26.72 26.90 0.0M
2024-08-02 27.35 27.63 27.12 27.27 0.0M
2024-08-01 28.39 28.39 27.60 27.71 0.0M
2024-07-31 28.09 28.18 27.88 28.18 0.0M
2024-07-30 27.62 27.76 27.52 27.70 0.1M
2024-07-29 27.53 27.62 27.41 27.55 0.2M
2024-07-26 27.54 27.69 27.51 27.62 0.0M
2024-07-25 27.55 27.56 27.32 27.43 0.0M
2024-07-24 27.71 27.71 27.51 27.51 0.0M
2024-07-23 27.81 27.81 27.67 27.71 0.0M
2024-07-22 27.74 27.82 27.65 27.80 0.0M
2024-07-19 27.97 27.97 27.75 27.75 0.0M
2024-07-18 28.18 28.26 28.05 28.05 0.0M
2024-07-17 28.36 28.36 28.14 28.17 0.0M
2024-07-16 27.95 28.27 27.93 28.27 0.0M
2024-07-15 27.89 28.10 27.88 27.93 0.0M
2024-07-12 27.84 27.94 27.81 27.85 0.0M
2024-07-11 27.45 27.82 27.45 27.78 0.0M
2024-07-10 27.54 27.54 27.36 27.46 0.0M
2024-07-09 27.17 27.39 27.17 27.33 0.0M
2024-07-08 27.58 27.62 27.31 27.37 0.0M
2024-07-05 27.74 27.74 27.55 27.58 0.0M
2024-07-03 27.20 27.59 27.20 27.46 0.0M
2024-07-02 27.45 27.45 27.19 27.30 0.0M
2024-07-01 27.18 27.45 27.18 27.20 0.0M
2024-06-28 27.20 27.36 27.16 27.25 0.0M
2024-06-27 27.24 27.27 27.16 27.19 0.0M
2024-06-26 27.20 27.20 27.00 27.10 0.0M
2024-06-25 27.25 27.25 27.12 27.21 0.0M
2024-06-24 27.29 27.39 27.29 27.37 0.1M
2024-06-21 27.35 27.35 27.00 27.10 0.0M
2024-06-20 27.06 27.38 27.06 27.29 0.0M
2024-06-18 26.85 27.06 26.85 27.06 0.0M
2024-06-17 26.70 26.95 26.70 26.92 0.0M
2024-06-14 26.76 26.93 26.76 26.93 0.0M
2024-06-13 27.19 27.19 26.89 26.93 0.0M
2024-06-12 27.26 27.31 27.06 27.09 0.0M
2024-06-11 27.08 27.08 26.90 27.04 0.0M
2024-06-10 27.08 27.11 26.92 27.03 0.0M
2024-06-07 27.23 27.23 26.85 26.86 0.0M
2024-06-06 27.08 27.30 27.08 27.27 0.0M
2024-06-05 26.89 27.17 26.88 27.05 0.0M
2024-06-04 27.14 27.23 26.80 26.88 0.0M
2024-06-03 27.40 27.40 27.04 27.12 0.0M
2024-05-31 27.29 27.40 27.12 27.40 0.0M
2024-05-30 27.26 27.26 27.10 27.15 0.0M
2024-05-29 27.21 27.22 27.07 27.09 0.0M
2024-05-28 27.34 27.61 27.34 27.46 0.0M
2024-05-24 27.42 27.42 27.25 27.33 0.0M
2024-05-23 27.90 27.90 27.17 27.22 0.0M
2024-05-22 28.00 28.00 27.51 27.65 0.0M
2024-05-21 28.03 28.04 27.88 28.00 0.0M
2024-05-20 28.09 28.15 27.98 28.05 0.0M
2024-05-17 27.78 28.04 27.76 28.04 0.0M
2024-05-16 27.67 27.73 27.52 27.73 0.0M
2024-05-15 27.48 27.73 27.42 27.68 0.0M
2024-05-14 27.70 27.70 27.30 27.46 0.0M
2024-05-13 27.75 27.75 27.33 27.55 0.0M
2024-05-10 27.32 27.97 27.32 27.57 0.0M
2024-05-09 27.09 27.53 27.09 27.28 0.0M
2024-05-08 27.30 27.32 27.09 27.18 0.0M
2024-05-07 27.30 27.34 27.21 27.23 0.0M
2024-05-06 27.15 27.28 27.08 27.22 0.0M
2024-05-03 26.81 26.98 26.71 26.92 0.0M
2024-05-02 26.75 26.88 26.60 26.81 0.0M
2024-05-01 26.83 26.85 26.58 26.65 0.0M
2024-04-30 27.41 27.41 26.82 26.83 0.0M
2024-04-29 27.30 27.41 27.25 27.37 0.1M
2024-04-26 27.18 27.26 27.13 27.26 0.0M
2024-04-25 26.73 27.30 26.73 27.08 0.0M
2024-04-24 26.95 27.11 26.90 26.95 0.0M
2024-04-23 27.24 27.24 26.80 26.97 0.0M
2024-04-22 27.29 27.30 26.87 27.30 0.0M
2024-04-19 27.26 27.37 27.07 27.14 0.0M
2024-04-18 27.05 27.22 27.02 27.19 0.0M
2024-04-17 27.29 27.30 26.94 27.21 0.0M
2024-04-16 27.12 27.30 26.91 27.13 0.0M
2024-04-15 27.35 27.46 27.20 27.43 0.0M
2024-04-12 28.05 28.05 27.24 27.32 0.0M
2024-04-11 27.72 27.98 27.25 27.98 0.0M
2024-04-10 27.68 27.68 27.32 27.57 0.0M
2024-04-09 27.97 27.97 27.60 27.68 0.0M
2024-04-08 27.78 27.79 27.52 27.78 0.0M
2024-04-05 27.31 27.72 27.31 27.55 0.0M
2024-04-04 27.30 27.60 27.30 27.30 0.0M
2024-04-03 27.01 27.56 27.01 27.48 0.0M
2024-04-02 27.21 27.31 26.98 27.12 0.0M
2024-04-01 27.12 27.26 26.96 27.26 0.0M
2024-03-28 26.95 27.11 26.81 27.10 0.0M
2024-03-27 26.75 26.93 26.54 26.93 0.0M
2024-03-26 26.69 26.69 26.48 26.59 0.0M
2024-03-25 26.35 26.69 26.35 26.45 0.1M
2024-03-22 26.74 26.87 26.40 26.61 0.0M
2024-03-21 26.50 26.82 26.50 26.74 0.0M
2024-03-20 26.28 26.68 26.28 26.50 0.1M
2024-03-19 26.38 26.50 26.28 26.28 0.0M
2024-03-18 26.47 26.50 26.25 26.50 0.0M
2024-03-15 26.07 26.44 26.07 26.21 0.0M
2024-03-14 26.49 26.49 26.11 26.15 0.0M
2024-03-13 26.39 26.50 25.86 26.50 0.0M
2024-03-12 26.00 26.20 25.95 26.11 0.0M
2024-03-11 25.93 26.26 25.93 26.10 0.0M
2024-03-08 26.06 26.21 26.05 26.18 0.0M
2024-03-07 25.93 26.50 25.93 26.12 0.0M
2024-03-06 25.99 26.03 25.78 25.93 0.0M
2024-03-05 25.75 25.81 25.63 25.69 0.0M
2024-03-04 25.69 25.70 25.60 25.65 0.0M
2024-03-01 25.50 25.63 25.37 25.58 0.0M
2024-02-29 25.09 25.46 25.09 25.46 0.0M
2024-02-28 25.34 25.34 25.02 25.02 0.0M
2024-02-27 25.32 25.39 25.22 25.39 0.0M
2024-02-26 25.04 25.29 24.81 25.12 0.0M
2024-02-23 25.13 25.29 25.00 25.00 0.0M
2024-02-22 25.18 25.30 25.08 25.22 0.0M
2024-02-21 25.13 25.32 25.10 25.26 0.0M
2024-02-20 25.27 25.27 24.99 25.05 0.0M
2024-02-16 24.99 25.41 24.99 25.41 0.0M
2024-02-15 24.54 25.07 24.54 25.01 0.0M
2024-02-14 24.66 24.79 24.47 24.47 0.0M
2024-02-13 24.93 24.93 24.60 24.76 0.0M
2024-02-12 24.78 25.11 24.78 24.97 0.0M
2024-02-09 25.15 25.15 24.82 24.93 0.0M
2024-02-08 24.80 25.26 24.80 25.26 0.0M
2024-02-07 24.59 25.10 24.59 24.88 0.6M
2024-02-06 24.51 25.04 24.51 24.59 0.0M
2024-02-05 24.64 24.83 24.59 24.66 0.0M
2024-02-02 25.21 25.21 24.79 24.79 0.0M
2024-02-01 25.20 25.28 25.06 25.18 0.0M
2024-01-31 24.89 25.37 24.89 25.03 0.0M
2024-01-30 25.06 25.30 24.95 24.95 0.0M
2024-01-29 25.33 25.50 24.99 25.50 0.0M
2024-01-26 25.11 25.26 24.88 25.16 0.1M
2024-01-25 24.78 25.09 24.78 24.99 0.0M
2024-01-24 24.92 24.92 24.72 24.72 0.1M
2024-01-23 24.93 24.95 24.68 24.92 0.0M
2024-01-22 24.76 24.85 24.70 24.80 0.0M
2024-01-19 24.63 24.78 24.53 24.76 0.0M
2024-01-18 24.58 24.74 24.51 24.69 0.0M
2024-01-17 24.42 24.73 24.42 24.58 0.0M
2024-01-16 25.27 25.27 24.78 24.78 0.0M
2024-01-12 25.10 25.36 25.07 25.16 0.0M
2024-01-11 24.82 25.21 24.82 24.94 0.1M
2024-01-10 25.00 25.12 24.78 24.86 0.3M
2024-01-09 25.38 25.38 25.04 25.05 0.0M
2024-01-08 25.44 25.51 25.03 25.51 0.0M
2024-01-05 25.42 25.60 25.27 25.60 0.0M
2024-01-04 25.67 25.67 25.27 25.30 0.0M
2024-01-03 25.69 25.70 25.25 25.70 0.0M
2024-01-02 25.70 25.73 25.39 25.71 0.1M