RTAI Historical Prices

BATS: RTAIRareview CapitalMuni National LongETFUSD

18.74+0.2163 (+1.17%)

At close: Oct 9, 11:05 AM ET · Delayed 15 min

RTAI price history

The price history for Rareview Tax Advantaged Income (RTAI) on this page begins on October 19, 2020, when the stock closed at $24.97; it most recently closed at $18.74 on October 5, 2026. The highest price in this record is $29.00, reached on July 5, 2021; the latest close is 35.4% below that peak. Across the 5 complete calendar years in the table, RTAI finished higher in 3 and lower in 2. Its best year was 2021 (+5.5%) and its worst was 2022 (-25.2%).

Over roughly 6 years the share price changed -24.9%, a -4.7% compound annual price return (excluding dividends). In the last 12 months alone, RTAI has lost 12.1%. 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

RTAI returns

1 week

-0.78%

1 month

-7.27%

3 months

-12.61%

6 months

-11.87%

Year to date

-11.73%

1 year

-12.14%

3 years

+2.80%

5 years

-32.79%

RTAI price return, excluding dividends.

RTAI annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	21.40	18.74	22.18	18.36	-11.92%
2025	21.06	21.28	22.36	19.56	-0.90%
2024	20.81	21.47	23.55	20.20	+2.82%
2023	20.71	20.88	21.73	17.32	+1.04%
2022	27.27	20.67	27.67	18.81	-25.17%
2021	26.12	27.62	29.00	25.28	+5.52%
2020*	24.97	26.17	26.17	24.79	+4.83%

RTAI daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	18.74	18.74	18.74	18.74	+1.17%	2.15K
Oct 8, 2026	18.36	18.52	18.36	18.52	-1.26%	1.37K
Oct 6, 2026	18.76	18.76	18.76	18.76	+1.10%	300
Oct 5, 2026	18.94	18.94	18.55	18.56	-1.76%	1.20K
Oct 2, 2026	18.89	18.89	18.89	18.89	+0.18%	100
Oct 1, 2026	18.77	18.86	18.77	18.86	-0.36%	300
Sep 30, 2026	18.92	18.92	18.92	18.92	+1.24%	100
Sep 29, 2026	18.69	18.69	18.69	18.69	-0.23%	100
Sep 28, 2026	18.69	18.74	18.69	18.74	-1.74%	200
Sep 25, 2026	19.07	19.07	19.07	19.07	-0.30%	300
Sep 24, 2026	19.07	19.13	19.07	19.13	-0.90%	400
Sep 23, 2026	19.30	19.30	19.30	19.30	-1.91%	100
Sep 22, 2026	19.67	19.67	19.67	19.67	+0.16%	100
Sep 21, 2026	19.65	19.65	19.64	19.64	-0.01%	100
Sep 18, 2026	19.65	19.65	19.64	19.64	-1.09%	100
Sep 17, 2026	19.86	19.86	19.86	19.86	+1.04%	100
Sep 16, 2026	19.65	19.65	19.65	19.65	+0.17%	100
Sep 15, 2026	19.63	19.63	19.62	19.62	-1.56%	1.10K
Sep 14, 2026	19.93	19.93	19.93	19.93	-0.59%	100
Sep 11, 2026	20.01	20.05	20.01	20.05	+0.16%	3.60K
Sep 10, 2026	20.02	20.02	20.02	20.02	-0.95%	100
Sep 9, 2026	20.21	20.21	20.21	20.21	-1.06%	6.30K
Sep 8, 2026	20.45	20.45	20.43	20.43	-0.21%	400
Sep 4, 2026	20.47	20.47	20.47	20.47	-0.04%	100
Sep 3, 2026	20.58	20.58	20.48	20.48	-0.30%	600
Sep 2, 2026	20.54	20.54	20.54	20.54	-0.90%	300
Sep 1, 2026	20.80	20.80	20.73	20.73	-0.74%	600
Aug 31, 2026	20.88	20.88	20.88	20.88	-0.06%	100
Aug 28, 2026	20.89	20.89	20.89	20.89	-0.35%	100
Aug 27, 2026	20.97	20.97	20.97	20.97	-0.02%	200
Aug 26, 2026	20.97	20.97	20.97	20.97	+0.03%	100
Aug 25, 2026	20.97	20.97	20.97	20.97	+0.42%	100
Aug 24, 2026	20.88	20.88	20.88	20.88	-0.11%	100
Aug 21, 2026	20.93	20.93	20.90	20.90	-0.24%	500
Aug 20, 2026	20.95	20.95	20.95	20.95	-0.62%	100
Aug 19, 2026	21.09	21.10	21.08	21.08	+0.35%	500
Aug 18, 2026	21.01	21.01	21.01	21.01	-0.48%	100
Aug 17, 2026	21.11	21.11	21.11	21.11	-0.50%	100
Aug 14, 2026	21.22	21.22	21.22	21.22	+0.23%	100
Aug 13, 2026	21.11	21.17	21.11	21.17	+0.64%	400
Aug 12, 2026	21.03	21.03	21.03	21.03	-0.03%	100
Aug 11, 2026	21.04	21.04	21.04	21.04	+0.05%	100
Aug 10, 2026	21.03	21.03	21.03	21.03	-0.24%	100
Aug 7, 2026	21.08	21.08	21.08	21.08	+0.63%	100
Aug 6, 2026	20.95	20.95	20.95	20.95	+0.05%	100
Aug 5, 2026	20.94	20.95	20.94	20.94	-0.10%	2.00K
Aug 4, 2026	20.96	20.96	20.96	20.96	+0.18%	100
Aug 3, 2026	20.91	20.92	20.91	20.92	+0.04%	400
Jul 31, 2026	20.88	20.91	20.88	20.91	-0.39%	200
Jul 30, 2026	21.00	21.00	21.00	21.00	-0.24%	100
Jul 29, 2026	21.05	21.05	21.05	21.05	+0.08%	100
Jul 28, 2026	21.03	21.03	21.03	21.03	+0.25%	100
Jul 27, 2026	20.98	20.98	20.98	20.98	+0.13%	100
Jul 24, 2026	20.97	20.97	20.95	20.95	-0.30%	1.00K
Jul 23, 2026	21.01	21.01	21.01	21.01	-0.94%	100
Jul 22, 2026	21.24	21.24	21.21	21.21	-0.44%	500
Jul 21, 2026	21.30	21.30	21.30	21.30	-0.66%	100
Jul 20, 2026	21.45	21.45	21.45	21.45	-0.06%	100
Jul 17, 2026	21.46	21.46	21.46	21.46	-0.39%	100
Jul 16, 2026	21.54	21.54	21.54	21.54	-0.13%	100
Jul 15, 2026	21.57	21.57	21.57	21.57	-0.03%	100
Jul 14, 2026	21.58	21.58	21.58	21.58	+0.47%	100
Jul 13, 2026	21.47	21.47	21.47	21.47	+0.14%	100
Jul 10, 2026	21.45	21.45	21.45	21.45	-0.23%	100
Jul 9, 2026	21.52	21.52	21.50	21.50	+0.42%	400
Jul 8, 2026	21.40	21.41	21.39	21.41	-0.24%	400
Jul 7, 2026	21.46	21.46	21.46	21.46	-0.94%	100
Jul 6, 2026	21.61	21.66	21.61	21.66	+0.02%	800
Jul 2, 2026	21.74	21.74	21.65	21.65	-0.50%	800
Jul 1, 2026	21.76	21.76	21.76	21.76	+0.03%	100
Jun 30, 2026	21.76	21.76	21.76	21.76	+0.03%	200
Jun 29, 2026	21.68	21.75	21.68	21.75	+0.69%	300
Jun 26, 2026	21.58	21.60	21.55	21.60	+0.33%	19.30K
Jun 25, 2026	21.53	21.53	21.53	21.53	+0.02%	200
Jun 24, 2026	21.52	21.52	21.52	21.52	-0.03%	100
Jun 23, 2026	21.53	21.53	21.53	21.53	+0.35%	600
Jun 22, 2026	21.43	21.46	21.43	21.46	-0.03%	500
Jun 18, 2026	21.47	21.49	21.46	21.46	+0.39%	1.60K
Jun 17, 2026	21.38	21.38	21.38	21.38	-0.16%	100
Jun 16, 2026	21.42	21.42	21.41	21.41	+0.01%	500
Jun 15, 2026	21.41	21.41	21.41	21.41	+0.27%	100
Jun 12, 2026	21.35	21.35	21.35	21.35	-0.31%	100
Jun 11, 2026	21.42	21.42	21.42	21.42	+0.44%	100
Jun 10, 2026	21.36	21.36	21.32	21.32	+0.37%	300
Jun 9, 2026	21.10	21.25	21.10	21.25	+0.92%	3.60K
Jun 8, 2026	21.05	21.05	21.05	21.05	-0.23%	100
Jun 5, 2026	21.16	21.16	21.10	21.10	-0.78%	400
Jun 4, 2026	21.26	21.27	21.24	21.27	+0.17%	1.00K
Jun 3, 2026	21.23	21.31	21.23	21.23	-0.33%	2.20K
Jun 2, 2026	21.27	21.30	21.27	21.30	-0.25%	900
Jun 1, 2026	21.33	21.37	21.33	21.35	-0.28%	1.90K
May 29, 2026	21.40	21.41	21.37	21.41	+0.21%	500
May 28, 2026	21.35	21.37	21.35	21.37	+0.14%	1.60K
May 27, 2026	21.23	21.36	21.23	21.34	+0.86%	3.50K
May 26, 2026	21.08	21.16	21.08	21.16	+1.04%	2.00K
May 22, 2026	20.94	20.94	20.94	20.94	+0.18%	100
May 21, 2026	20.90	20.90	20.90	20.90	-0.16%	100
May 20, 2026	20.94	20.94	20.94	20.94	+0.84%	100
May 19, 2026	20.80	20.80	20.76	20.76	-0.43%	4.00K
May 18, 2026	21.57	21.57	20.85	20.85	-0.95%	1.30K
May 15, 2026	21.08	21.09	21.05	21.05	-0.89%	4.60K
May 14, 2026	21.24	21.24	21.24	21.24	+0.07%	100
May 13, 2026	21.23	21.23	21.23	21.23	-0.52%	1.00K
May 12, 2026	21.33	21.34	21.33	21.34	-0.34%	100
May 11, 2026	21.43	21.43	21.41	21.41	-0.12%	200
May 8, 2026	21.43	21.44	21.43	21.44	+0.10%	700
May 7, 2026	21.42	21.42	21.42	21.42	+0.22%	300
May 6, 2026	21.11	21.37	21.11	21.37	+0.44%	1.70K
May 5, 2026	21.06	21.28	21.06	21.28	+1.45%	2.10K
May 4, 2026	21.07	21.07	20.97	20.97	-1.26%	7.60K
May 1, 2026	21.20	21.24	21.20	21.24	-0.03%	700
Apr 30, 2026	21.18	21.25	21.18	21.25	+0.36%	12.50K
Apr 29, 2026	21.19	21.19	21.17	21.17	-0.52%	4.10K
Apr 28, 2026	21.29	21.29	21.28	21.28	-0.23%	500
Apr 27, 2026	21.33	21.33	21.33	21.33	+0.10%	100
Apr 24, 2026	21.27	21.31	21.27	21.31	-0.10%	100
Apr 23, 2026	21.35	21.35	21.31	21.33	-0.27%	1.60K
Apr 22, 2026	21.36	21.39	21.36	21.39	-0.17%	100
Apr 21, 2026	21.42	21.42	21.42	21.42	-0.17%	700
Apr 20, 2026	21.04	21.46	21.04	21.46	-0.05%	1.60K
Apr 17, 2026	21.44	21.47	21.44	21.47	+0.42%	200
Apr 16, 2026	21.38	21.40	21.38	21.38	+0.23%	4.70K
Apr 15, 2026	21.30	21.33	21.30	21.33	-0.14%	400
Apr 14, 2026	21.33	21.39	21.33	21.36	+0.14%	1.50K
Apr 13, 2026	21.33	21.33	21.33	21.33	+0.32%	100
Apr 10, 2026	21.26	21.27	21.26	21.27	-0.09%	200
Apr 9, 2026	21.25	21.28	21.25	21.28	+0.54%	14.40K
Apr 8, 2026	21.17	21.17	21.17	21.17	+2.06%	100
Apr 7, 2026	20.58	20.74	20.57	20.74	+0.92%	1.20K
Apr 6, 2026	20.63	20.63	20.55	20.55	-0.53%	800
Apr 2, 2026	20.71	20.71	20.60	20.66	-0.71%	4.30K
Apr 1, 2026	20.81	20.81	20.81	20.81	+0.33%	100
Mar 31, 2026	20.74	20.74	20.74	20.74	+1.76%	100
Mar 30, 2026	20.38	20.38	20.38	20.38	-0.18%	100
Mar 27, 2026	20.42	20.42	20.42	20.42	-0.74%	100
Mar 26, 2026	20.57	20.57	20.57	20.57	-0.77%	100
Mar 25, 2026	20.73	20.73	20.73	20.73	+0.63%	100
Mar 24, 2026	20.60	20.60	20.60	20.60	-1.22%	100
Mar 23, 2026	20.86	20.86	20.86	20.86	+0.05%	100
Mar 20, 2026	20.85	20.85	20.85	20.85	-1.33%	100
Mar 19, 2026	21.13	21.13	21.13	21.13	-0.21%	100
Mar 18, 2026	21.17	21.17	21.17	21.17	-0.16%	200
Mar 17, 2026	21.21	21.21	21.20	21.20	-0.05%	200
Mar 16, 2026	21.21	21.21	21.21	21.21	-0.01%	100
Mar 13, 2026	21.22	21.22	21.22	21.22	+0.02%	100
Mar 12, 2026	21.21	21.21	21.21	21.21	-0.49%	100
Mar 11, 2026	21.29	21.31	21.29	21.31	-0.31%	1.00K
Mar 10, 2026	21.38	21.38	21.38	21.38	+0.24%	100
Mar 9, 2026	21.34	21.34	21.31	21.33	-0.44%	3.50K
Mar 6, 2026	21.42	21.42	21.42	21.42	-0.32%	100
Mar 5, 2026	21.98	21.98	21.49	21.49	-0.45%	2.00K
Mar 4, 2026	21.61	21.63	21.59	21.59	-0.17%	1.10K
Mar 3, 2026	21.63	21.63	21.63	21.63	-0.85%	200
Mar 2, 2026	21.81	21.81	21.81	21.81	+0.16%	100
Feb 27, 2026	21.72	21.79	21.72	21.78	+0.17%	1.50K
Feb 26, 2026	21.74	21.74	21.74	21.74	+0.04%	100
Feb 25, 2026	22.18	22.18	21.73	21.73	-0.00%	1.70K
Feb 24, 2026	21.71	21.73	21.71	21.73	+0.19%	1.00K
Feb 23, 2026	21.71	21.71	21.68	21.69	+0.06%	2.80K
Feb 20, 2026	21.68	21.68	21.68	21.68	+0.03%	100
Feb 19, 2026	21.64	21.67	21.63	21.67	0.00%	800
Feb 18, 2026	21.70	21.70	21.67	21.67	+0.12%	1.90K
Feb 17, 2026	21.65	21.65	21.65	21.65	+0.05%	100
Feb 13, 2026	21.64	21.64	21.64	21.64	+0.19%	100
Feb 12, 2026	21.59	21.59	21.59	21.59	-0.14%	100
Feb 11, 2026	21.65	21.65	21.59	21.63	-0.32%	900
Feb 10, 2026	21.70	21.70	21.70	21.70	+0.12%	100
Feb 9, 2026	21.67	21.67	21.67	21.67	+0.27%	100
Feb 6, 2026	21.58	21.61	21.54	21.61	+0.14%	46.20K
Feb 5, 2026	21.92	21.92	21.58	21.58	-0.14%	100
Feb 4, 2026	21.61	21.61	21.61	21.61	-0.00%	1.30K
Feb 3, 2026	21.61	21.61	21.61	21.61	-0.24%	100
Feb 2, 2026	21.66	21.66	21.66	21.66	+0.02%	300
Jan 30, 2026	21.66	21.66	21.66	21.66	+0.28%	100
Jan 29, 2026	21.60	21.60	21.60	21.60	+0.17%	100
Jan 28, 2026	21.41	21.57	21.41	21.56	+0.68%	7.20K
Jan 27, 2026	21.33	21.42	21.33	21.42	+0.52%	900
Jan 26, 2026	21.30	21.30	21.30	21.30	-0.26%	100
Jan 23, 2026	21.36	21.36	21.36	21.36	-0.12%	100
Jan 22, 2026	21.38	21.39	21.36	21.39	-0.26%	1.30K
Jan 21, 2026	21.41	21.44	21.41	21.44	-0.33%	4.00K
Jan 20, 2026	21.51	21.51	21.51	21.51	-0.47%	100
Jan 16, 2026	21.56	21.62	21.56	21.62	+0.04%	100
Jan 15, 2026	21.61	21.61	21.61	21.61	+0.19%	300
Jan 14, 2026	21.52	21.57	21.52	21.57	+0.42%	3.50K
Jan 13, 2026	21.48	21.49	21.48	21.48	+0.25%	200
Jan 12, 2026	21.44	21.44	21.42	21.42	+0.09%	300
Jan 9, 2026	21.40	21.40	21.40	21.40	+0.44%	100
Jan 8, 2026	21.31	21.31	21.31	21.31	+0.04%	100
Jan 7, 2026	21.62	21.62	21.30	21.30	+0.52%	100
Jan 6, 2026	21.21	21.21	21.19	21.19	+0.34%	500
Jan 5, 2026	21.16	21.16	21.12	21.12	-0.74%	500
Jan 2, 2026	20.78	21.28	20.78	21.28	+0.23%	900
Dec 31, 2025	21.23	21.23	21.23	21.23	-0.05%	100
Dec 30, 2025	21.24	21.24	21.24	21.24	+0.53%	200
Dec 29, 2025	21.05	21.13	21.05	21.13	+0.28%	900
Dec 26, 2025	21.11	21.11	21.07	21.07	+0.04%	400
Dec 24, 2025	21.07	21.07	21.06	21.06	-0.09%	700
Dec 23, 2025	21.12	21.12	21.08	21.08	-0.50%	500
Dec 22, 2025	21.18	21.19	21.18	21.19	+0.03%	900
Dec 19, 2025	21.18	21.18	21.18	21.18	-0.07%	100
Dec 18, 2025	21.21	21.21	21.19	21.19	+0.24%	400
Dec 17, 2025	21.14	21.14	21.14	21.14	-0.17%	100
Dec 16, 2025	21.18	21.18	21.18	21.18	+0.26%	100
Dec 15, 2025	21.13	21.13	21.13	21.13	-0.40%	100
Dec 12, 2025	21.21	21.21	21.21	21.21	-0.52%	600
Dec 11, 2025	21.32	21.33	21.32	21.32	+0.04%	600
Dec 10, 2025	21.31	21.31	21.31	21.31	+0.14%	100
Dec 9, 2025	21.28	21.28	21.28	21.28	-0.06%	100
Dec 8, 2025	21.26	21.30	21.24	21.30	+0.01%	1.70K
Dec 5, 2025	21.27	21.29	21.27	21.29	+0.12%	100
Dec 4, 2025	21.65	21.65	21.27	21.27	+0.19%	100
Dec 3, 2025	21.13	21.23	21.13	21.23	+0.65%	15.30K
Dec 2, 2025	21.09	21.09	21.09	21.09	-0.39%	200
Dec 1, 2025	21.22	21.22	21.17	21.17	-0.25%	300
Nov 28, 2025	21.23	21.23	21.23	21.23	+0.08%	100
Nov 26, 2025	21.23	21.23	21.21	21.21	+0.09%	200
Nov 25, 2025	21.19	21.19	21.19	21.19	+0.26%	100
Nov 24, 2025	21.15	21.15	21.13	21.13	+0.20%	800
Nov 21, 2025	21.08	21.09	21.08	21.09	-0.09%	600
Nov 20, 2025	21.11	21.11	21.11	21.11	-0.66%	300
Nov 19, 2025	21.31	21.31	21.25	21.25	-0.37%	300
Nov 18, 2025	21.35	21.35	21.33	21.33	+0.02%	2.00K
Nov 17, 2025	21.33	21.33	21.33	21.33	-0.26%	100
Nov 14, 2025	21.38	21.38	21.38	21.38	-0.05%	100
Nov 13, 2025	21.39	21.39	21.39	21.39	-0.26%	100
Nov 12, 2025	21.45	21.45	21.45	21.45	+0.09%	100
Nov 11, 2025	21.42	21.43	21.42	21.43	+0.40%	300
Nov 10, 2025	21.32	21.34	21.30	21.34	+0.19%	600
Nov 7, 2025	21.24	21.30	21.24	21.30	-0.05%	1.30K
Nov 6, 2025	21.79	21.79	21.31	21.31	+0.10%	900
Nov 5, 2025	21.46	21.46	21.29	21.29	-0.38%	1.10K
Nov 4, 2025	21.67	21.67	21.37	21.37	-0.11%	2.30K
Nov 3, 2025	21.42	21.42	21.40	21.40	-0.40%	1.00K
Oct 31, 2025	21.50	21.50	21.47	21.48	+0.32%	1.20K
Oct 30, 2025	21.38	21.41	21.38	21.41	-0.31%	200
Oct 29, 2025	21.54	21.54	21.48	21.48	-0.29%	1.80K
Oct 28, 2025	21.91	21.91	21.51	21.54	-0.10%	3.00K
Oct 27, 2025	21.85	21.85	21.49	21.56	+0.07%	2.20K
Oct 24, 2025	21.88	21.88	21.55	21.55	+0.16%	400
Oct 23, 2025	21.51	21.51	21.51	21.51	0.00%	100
Oct 22, 2025	21.51	21.51	21.51	21.51	-0.02%	300
Oct 21, 2025	21.50	21.54	21.50	21.52	+0.20%	1.00K
Oct 20, 2025	21.47	21.47	21.47	21.47	+0.43%	100
Oct 17, 2025	21.38	21.38	21.38	21.38	-0.37%	100
Oct 16, 2025	21.88	21.88	21.42	21.46	-0.15%	1.30K
Oct 15, 2025	21.50	21.50	21.49	21.49	+0.20%	1.20K
Oct 14, 2025	21.82	21.82	21.45	21.45	-0.04%	1.20K
Oct 13, 2025	21.46	21.46	21.46	21.46	+0.60%	100
Oct 10, 2025	21.33	21.33	21.33	21.33	—	100