Reckoner Yield Enhanced AAA CLO ETF (RAAA) AMEX
24.99
+0.055(+0.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.99
+0.055(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 24.93 | 24.99 | 24.99 | 24.99 | 24.93 | 413 |
| March 13, 2026 | 24.95 | 24.93 | 24.93 | 24.95 | 24.93 | 1,141 |
| March 12, 2026 | 24.92 | 24.91 | 24.91 | 24.92 | 24.91 | 136 |
| March 11, 2026 | 24.84 | 24.9 | 24.9 | 24.93 | 24.78 | 23,122 |
| March 10, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.84 | 1,289 |
| March 09, 2026 | 24.9 | 24.86 | 24.86 | 24.9 | 24.83 | 12,953 |
| March 06, 2026 | 24.87 | 24.89 | 24.89 | 24.89 | 24.87 | 2,741 |
| March 05, 2026 | 24.85 | 24.86 | 24.86 | 24.86 | 24.85 | 1,100 |
| March 04, 2026 | 24.86 | 24.84 | 24.84 | 24.86 | 24.83 | 2,656 |
| March 03, 2026 | 25 | 24.98 | 24.98 | 25 | 24.98 | 785 |
| March 02, 2026 | 25 | 25 | 25 | 25 | 25 | 538 |
| February 27, 2026 | 25.12 | 25.1 | 24.99 | 25.12 | 25.1 | 600 |
| February 26, 2026 | 25.12 | 25.12 | 25.02 | 25.12 | 25.11 | 7,400 |
| February 25, 2026 | 25.13 | 25.07 | 24.97 | 25.13 | 25.07 | 51,000 |
| February 24, 2026 | 25.11 | 25.05 | 24.95 | 25.11 | 25.04 | 47,306 |
| February 23, 2026 | 25.1 | 25.1 | 24.99 | 25.1 | 25.09 | 6,917 |
| February 20, 2026 | 25.09 | 25.11 | 0 | 25.11 | 25.09 | 2,136 |
| February 19, 2026 | 25.09 | 25.07 | 0 | 25.09 | 25.06 | 42,900 |
| February 18, 2026 | 25.07 | 25.09 | 0 | 25.09 | 25.07 | 5,000 |
| February 17, 2026 | 25.08 | 25.1 | 0 | 25.1 | 25.08 | 700 |
| February 13, 2026 | 25.11 | 25.09 | 0 | 25.11 | 25.07 | 2,535 |
| February 12, 2026 | 25.09 | 25.08 | 0 | 25.09 | 25.08 | 15,817 |
| February 11, 2026 | 25.07 | 25.04 | 0 | 25.07 | 25.04 | 15,400 |
| February 10, 2026 | 25.06 | 25.07 | 0 | 25.07 | 25.05 | 830 |
| February 09, 2026 | 25.07 | 25.08 | 0 | 25.08 | 25.06 | 537 |
| February 06, 2026 | 25.12 | 25.07 | 0 | 25.12 | 25.07 | 1,300 |
| February 05, 2026 | 25.08 | 25.08 | 0 | 25.08 | 25.07 | 930 |
| February 04, 2026 | 25.05 | 25.07 | 0 | 25.08 | 25.05 | 4,013 |
| February 03, 2026 | 25.04 | 25.06 | 0 | 25.06 | 25.04 | 3,500 |
| February 02, 2026 | 25.04 | 25.05 | 0 | 25.05 | 25.04 | 2,625 |
| January 30, 2026 | 25.2 | 25.16 | 0 | 25.2 | 25.15 | 2,800 |
| January 29, 2026 | 25.2 | 25.16 | 0 | 25.2 | 25.16 | 1,025 |
| January 28, 2026 | 25.19 | 25.15 | 0 | 25.19 | 25.15 | 4,622 |
| January 27, 2026 | 25.11 | 25.12 | 0 | 25.12 | 25.11 | 3,500 |
| January 26, 2026 | 25.13 | 25.13 | 0 | 25.13 | 25.13 | 526 |
| January 23, 2026 | 25.12 | 25.13 | 0 | 25.13 | 25.12 | 6,700 |
| January 22, 2026 | 25.09 | 25.11 | 0 | 25.12 | 25.09 | 1,403 |
| January 21, 2026 | 25.09 | 25.11 | 0 | 25.11 | 25.09 | 300 |
| January 20, 2026 | 25.09 | 25.09 | 0 | 25.1 | 25.08 | 11,530 |
| January 16, 2026 | 25.08 | 25.1 | 0 | 25.1 | 25.08 | 4,713 |
| January 15, 2026 | 25.08 | 25.09 | 0 | 25.09 | 25.08 | 134 |
| January 14, 2026 | 25.14 | 25.08 | 0 | 25.14 | 25.07 | 5,400 |
| January 13, 2026 | 25.1 | 25.06 | 0 | 25.1 | 25.05 | 7,100 |
| January 12, 2026 | 25.11 | 25.1 | 0 | 25.11 | 25.09 | 1,642 |
| January 09, 2026 | 25.09 | 25.09 | 0 | 25.09 | 25.07 | 2,109 |
| January 08, 2026 | 25.05 | 25.06 | 0 | 25.06 | 25.05 | 4,136 |
| January 07, 2026 | 25.07 | 25.02 | 0 | 25.07 | 25.01 | 4,925 |
| January 06, 2026 | 25.02 | 25.04 | 0 | 25.04 | 25.02 | 1,714 |
| January 05, 2026 | 25.02 | 24.97 | 0 | 25.02 | 24.97 | 22,226 |
| January 02, 2026 | 25.01 | 25.02 | 0 | 25.03 | 25.01 | 4,900 |
| December 31, 2025 | 25 | 24.99 | 0 | 25 | 24.98 | 1,449 |
| December 30, 2025 | 24.99 | 25.01 | 0 | 25.01 | 24.99 | 719 |
| December 29, 2025 | 25.02 | 25.01 | 0 | 25.02 | 25.01 | 310 |
| December 26, 2025 | 24.99 | 25 | 0 | 25 | 24.99 | 607 |
| December 24, 2025 | 24.98 | 24.99 | 0 | 24.99 | 24.98 | 2,119 |
| December 23, 2025 | 24.98 | 24.95 | 0 | 24.98 | 24.94 | 6,306 |
| December 22, 2025 | 25.1 | 25.05 | 0 | 25.1 | 25.03 | 4,500 |
| December 19, 2025 | 25.08 | 25.04 | 0 | 25.08 | 25.03 | 3,319 |
| December 18, 2025 | 25.08 | 25.08 | 0 | 25.08 | 25.08 | 215 |
| December 17, 2025 | 25.06 | 25.08 | 0 | 25.08 | 25.06 | 808 |