RAAR Historical Prices
NYSEARCA: RAARReckoner Capital Management LLCSecuritized Bond - FocusedETFUSD
51.75+0.06 (+0.12%)
At close: Oct 9, 3:26 PM ET · Delayed 15 min
RAAR price history
The price history for Reckoner Yield Enhanced AAA CLO Reinvesting (RAAR) on this page begins on February 9, 2026, when the stock closed at $50.03; it most recently closed at $51.75 on October 5, 2026. The highest price in this record is $53.44, reached on September 7, 2026; the latest close is 3.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
RAAR returns
1 week
+0.23%
1 month
+0.64%
3 months
+1.41%
6 months
+3.03%
RAAR price return, excluding dividends.
RAAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.17 | 51.75 | 51.75 | 51.75 | +0.19% | |
| 52.43 | 52.43 | 51.65 | 51.65 | +0.04% | |
| 51.63 | 51.63 | 51.63 | 51.63 | 0.00% | |
| 51.63 | 51.63 | 51.63 | 51.63 | +0.14% | |
| 51.56 | 51.56 | 51.56 | 51.56 | +0.04% | |
| 51.54 | 51.54 | 51.54 | 51.54 | -0.46% | |
| 51.62 | 51.78 | 51.62 | 51.78 | +0.25% | |
| 51.65 | 51.65 | 51.65 | 51.65 | -0.15% | |
| 51.67 | 51.77 | 51.67 | 51.73 | -0.98% | |
| 51.56 | 52.45 | 51.53 | 52.24 | +1.26% | |
| 51.53 | 51.64 | 51.53 | 51.59 | -0.02% | |
| 51.57 | 51.63 | 51.57 | 51.60 | +0.12% | |
| 51.48 | 51.54 | 51.48 | 51.54 | -0.02% | |
| 51.55 | 51.55 | 51.55 | 51.55 | +0.10% | |
| 51.45 | 51.50 | 51.45 | 51.50 | +0.02% | |
| 51.49 | 51.49 | 51.49 | 51.49 | +0.19% | |
| 51.42 | 51.46 | 51.39 | 51.39 | -0.19% | |
| 51.48 | 51.49 | 51.48 | 51.49 | -0.17% | |
| 51.48 | 51.74 | 51.48 | 51.58 | +0.29% | |
| 51.40 | 51.43 | 51.40 | 51.43 | +0.02% | |
| 52.23 | 53.44 | 51.40 | 51.42 | -0.25% | |
| 51.40 | 51.78 | 51.40 | 51.55 | +0.19% | |
| 51.40 | 51.45 | 51.39 | 51.45 | +0.19% | |
| 51.35 | 51.35 | 51.35 | 51.35 | +0.12% | |
| 51.30 | 51.30 | 51.29 | 51.29 | -0.08% | |
| 51.33 | 51.33 | 51.33 | 51.33 | +0.10% | |
| 51.28 | 51.28 | 51.28 | 51.28 | -0.04% | |
| 51.30 | 51.30 | 51.30 | 51.30 | +0.08% | |
| 51.26 | 51.26 | 51.26 | 51.26 | +0.04% | |
| 51.24 | 51.24 | 51.24 | 51.24 | +0.04% | |
| 51.22 | 51.22 | 51.22 | 51.22 | +0.06% | |
| 51.18 | 51.20 | 51.18 | 51.19 | 0.00% | |
| 51.19 | 51.22 | 51.19 | 51.19 | 0.00% | |
| 51.19 | 51.60 | 51.19 | 51.19 | 0.00% | |
| 51.19 | 51.19 | 51.19 | 51.19 | -0.02% | |
| 51.21 | 51.21 | 51.20 | 51.20 | +0.02% | |
| 51.19 | 51.19 | 51.19 | 51.19 | +0.02% | |
| 51.40 | 51.40 | 51.18 | 51.18 | +0.06% | |
| 51.40 | 51.40 | 51.15 | 51.15 | 0.00% | |
| 51.15 | 51.17 | 51.15 | 51.15 | +0.02% | |
| 51.14 | 51.14 | 51.14 | 51.14 | -0.02% | |
| 51.15 | 51.15 | 51.15 | 51.15 | 0.00% | |
| 51.15 | 51.15 | 51.15 | 51.15 | +0.02% | |
| 51.14 | 51.14 | 51.14 | 51.14 | 0.00% | |
| 51.17 | 51.17 | 51.14 | 51.14 | -0.04% | |
| 51.17 | 51.17 | 51.16 | 51.16 | +0.02% | |
| 51.15 | 51.15 | 51.15 | 51.15 | 0.00% | |
| 51.15 | 51.15 | 51.15 | 51.15 | 0.00% | |
| 51.15 | 51.15 | 51.15 | 51.15 | +0.04% | |
| 51.13 | 51.13 | 51.13 | 51.13 | +0.06% | |
| 51.10 | 51.10 | 51.10 | 51.10 | -0.04% | |
| 51.15 | 51.15 | 51.12 | 51.12 | +0.04% | |
| 51.09 | 51.10 | 51.09 | 51.10 | +0.04% | |
| 51.08 | 51.08 | 51.08 | 51.08 | +0.02% | |
| 51.06 | 51.07 | 51.06 | 51.07 | 0.00% | |
| 51.06 | 51.07 | 51.06 | 51.07 | 0.00% | |
| 51.06 | 51.07 | 51.06 | 51.07 | +0.02% | |
| 51.06 | 51.06 | 51.05 | 51.06 | 0.00% | |
| 51.06 | 51.06 | 51.06 | 51.06 | +0.02% | |
| 51.07 | 51.07 | 51.05 | 51.05 | +0.04% | |
| 51.03 | 51.03 | 51.03 | 51.03 | -0.02% | |
| 51.03 | 51.04 | 51.03 | 51.04 | +0.02% | |
| 51.03 | 51.03 | 51.03 | 51.03 | +0.08% | |
| 50.94 | 50.99 | 50.94 | 50.99 | -0.06% | |
| 51.02 | 51.04 | 51.02 | 51.02 | +0.08% | |
| 50.97 | 50.98 | 50.97 | 50.98 | -0.06% | |
| 50.96 | 51.01 | 50.96 | 51.01 | +0.22% | |
| 50.91 | 50.92 | 50.87 | 50.90 | -0.04% | |
| 50.60 | 50.95 | 50.60 | 50.92 | +0.65% | |
| 50.90 | 50.90 | 50.58 | 50.59 | -0.32% | |
| 50.88 | 50.88 | 50.75 | 50.75 | -0.28% | |
| 50.89 | 50.89 | 50.89 | 50.89 | 0.00% | |
| 50.89 | 50.89 | 50.89 | 50.89 | +0.02% | |
| 50.88 | 50.88 | 50.88 | 50.88 | 0.00% | |
| 50.87 | 50.88 | 50.87 | 50.88 | +0.24% | |
| 50.76 | 50.76 | 50.76 | 50.76 | -0.02% | |
| 50.81 | 50.81 | 50.77 | 50.77 | 0.00% | |
| 50.71 | 50.77 | 50.71 | 50.77 | +0.12% | |
| 50.72 | 50.72 | 50.69 | 50.71 | +0.16% | |
| 50.75 | 50.75 | 50.23 | 50.63 | -0.14% | |
| 50.75 | 50.75 | 50.70 | 50.70 | -0.14% | |
| 50.77 | 50.77 | 50.77 | 50.77 | +0.04% | |
| 50.75 | 50.75 | 50.75 | 50.75 | +0.02% | |
| 50.74 | 50.74 | 50.74 | 50.74 | +0.02% | |
| 50.73 | 50.73 | 50.73 | 50.73 | -0.02% | |
| 50.74 | 50.74 | 50.74 | 50.74 | +0.06% | |
| 50.71 | 50.71 | 50.71 | 50.71 | +0.04% | |
| 50.43 | 50.73 | 50.43 | 50.69 | -0.06% | |
| 50.76 | 50.76 | 50.72 | 50.72 | -0.14% | |
| 50.79 | 50.79 | 50.79 | 50.79 | -0.06% | |
| 50.78 | 50.83 | 50.78 | 50.82 | +0.02% | |
| 50.82 | 50.82 | 50.81 | 50.81 | +0.04% | |
| 50.79 | 50.79 | 50.79 | 50.79 | +0.06% | |
| 50.74 | 50.76 | 50.74 | 50.76 | +0.04% | |
| 50.75 | 50.75 | 50.69 | 50.74 | 0.00% | |
| 50.75 | 50.75 | 50.74 | 50.74 | 0.00% | |
| 50.75 | 50.75 | 50.74 | 50.74 | +0.04% | |
| 50.72 | 50.72 | 50.72 | 50.72 | 0.00% | |
| 50.75 | 50.75 | 50.72 | 50.72 | 0.00% | |
| 50.73 | 50.73 | 50.70 | 50.72 | +0.06% | |
| 50.68 | 50.69 | 50.68 | 50.69 | +0.06% | |
| 50.67 | 50.69 | 50.66 | 50.66 | -0.04% | |
| 50.67 | 50.68 | 50.67 | 50.68 | +0.06% | |
| 50.66 | 50.66 | 50.65 | 50.65 | +0.04% | |
| 50.66 | 50.66 | 50.63 | 50.63 | -0.04% | |
| 50.65 | 50.65 | 50.65 | 50.65 | +0.02% | |
| 50.60 | 50.64 | 50.60 | 50.64 | +0.08% | |
| 50.60 | 50.60 | 50.60 | 50.60 | +0.04% | |
| 50.60 | 50.60 | 50.58 | 50.58 | +0.04% | |
| 50.53 | 50.58 | 50.50 | 50.56 | +0.12% | |
| 50.44 | 50.53 | 50.44 | 50.50 | +0.20% | |
| 50.42 | 50.42 | 50.40 | 50.40 | -0.06% | |
| 50.42 | 50.43 | 50.42 | 50.43 | +0.02% | |
| 50.43 | 50.43 | 50.42 | 50.42 | 0.00% | |
| 50.42 | 50.42 | 50.42 | 50.42 | +0.04% | |
| 50.40 | 50.41 | 50.40 | 50.40 | +0.04% | |
| 50.38 | 50.38 | 50.38 | 50.38 | -0.02% | |
| 50.83 | 50.83 | 50.39 | 50.39 | 0.00% | |
| 50.39 | 50.39 | 50.39 | 50.39 | +0.10% | |
| 50.34 | 50.34 | 50.30 | 50.34 | +0.10% | |
| 50.29 | 50.29 | 50.29 | 50.29 | +0.10% | |
| 50.24 | 50.24 | 50.24 | 50.24 | -0.06% | |
| 50.26 | 50.29 | 50.26 | 50.27 | +0.02% | |
| 50.28 | 50.29 | 50.26 | 50.26 | +0.06% | |
| 50.26 | 50.26 | 50.23 | 50.23 | +0.02% | |
| 50.20 | 50.22 | 50.15 | 50.22 | +0.10% | |
| 50.17 | 50.18 | 50.17 | 50.17 | +0.06% | |
| 50.14 | 50.14 | 50.14 | 50.14 | +0.04% | |
| 50.15 | 50.15 | 50.12 | 50.12 | +0.04% | |
| 50.10 | 50.10 | 50.10 | 50.10 | +0.02% | |
| 50.09 | 50.09 | 50.07 | 50.09 | +0.08% | |
| 50.05 | 50.05 | 50.05 | 50.05 | 0.00% | |
| 50.07 | 50.07 | 50.05 | 50.05 | -0.02% | |
| 50.06 | 50.06 | 50.06 | 50.06 | 0.00% | |
| 50.09 | 50.09 | 50.05 | 50.06 | 0.00% | |
| 50.09 | 50.10 | 50.05 | 50.06 | -0.04% | |
| 50.09 | 50.09 | 50.08 | 50.08 | +0.24% | |
| 49.98 | 49.99 | 49.96 | 49.96 | +0.08% | |
| 49.97 | 49.97 | 49.92 | 49.92 | -0.08% | |
| 49.99 | 49.99 | 49.96 | 49.96 | 0.00% | |
| 49.93 | 49.96 | 49.93 | 49.96 | -0.04% | |
| 49.99 | 50.00 | 49.97 | 49.98 | -0.12% | |
| 50.04 | 50.04 | 50.04 | 50.04 | +0.18% | |
| 49.95 | 49.95 | 49.95 | 49.95 | +0.08% | |
| 49.91 | 49.91 | 49.91 | 49.91 | +0.02% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.30% | |
| 49.75 | 49.75 | 49.75 | 49.75 | -0.10% | |
| 49.81 | 49.82 | 49.80 | 49.80 | -0.12% | |
| 49.90 | 49.90 | 49.85 | 49.86 | +0.02% | |
| 49.84 | 49.85 | 49.81 | 49.85 | +0.12% | |
| 49.74 | 49.79 | 49.74 | 49.79 | -0.54% | |
| 50.06 | 50.06 | 50.06 | 50.06 | -0.02% | |
| 50.08 | 50.08 | 50.07 | 50.07 | +0.04% | |
| 50.05 | 50.05 | 50.05 | 50.05 | +0.02% | |
| 50.04 | 50.04 | 50.04 | 50.04 | -0.02% | |
| 50.37 | 50.37 | 50.05 | 50.05 | +0.04% | |
| 50.05 | 50.05 | 50.03 | 50.03 | -0.08% | |
| 50.07 | 50.07 | 50.07 | 50.07 | 0.00% | |
| 50.06 | 50.07 | 50.06 | 50.07 | +0.08% | |
| 50.05 | 50.05 | 50.03 | 50.03 | -0.02% | |
| 50.06 | 50.06 | 50.04 | 50.04 | -0.04% | |
| 50.06 | 50.06 | 50.06 | 50.06 | +0.06% | |
| 50.22 | 50.25 | 50.03 | 50.03 | +0.02% | |
| 50.02 | 50.02 | 50.02 | 50.02 | — |