Get the Stockscreener App
75.27
0.07%
0.055
After Hours:
75.27
Flexshares Ultra Short Income Fund Stock (RAVI) Price History
The historical daily chart and data for Flexshares Ultra Short Income Fund stock (RAVI), show that the latest closing stock price as of May 06, 2026, is $75.27.
- Flexshares Ultra Short Income Fund all-time high stock price is $77.67, occurred on October 01, 2018.
- The lowest Flexshares Ultra Short Income Fund stock price recorded was $67.87 on January 03, 2018. Since then, Flexshares Ultra Short Income Fund's stock price has risen over 10.90% to $75.27 now.
- The 52-week high stock price for RAVI is $76.66, representing a 1.84% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for RAVI is $75.09, indicating a -0.24% decrease from the current share price, occurred on June 05, 2025.
- The closing price of Flexshares Ultra Short Income Fund (RAVI) stock in the beginning of 2025 was $75.55. The stock closed the year at $74.39, a loss of over -1.53% for the year.
The table below shows more information about RAVI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $75.27 | $75.21 | $0.06 | 58,283.0 | +0.07% |
| May 05, 2026 | $75.24 | $75.19 | $0.0499 | 30,892.0 | +0.03% |
| May 04, 2026 | $75.22 | $75.17 | $0.05 | 56,929.0 | -0.01% |
| May 01, 2026 | $75.21 | $75.19 | $0.02 | 27,265.0 | -0.30% |
| Apr 30, 2026 | $75.44 | $75.40 | $0.04 | 29,435.0 | +0.02% |
| Apr 29, 2026 | $75.45 | $75.39 | $0.06 | 26,378.0 | -0.03% |
| Apr 28, 2026 | $75.45 | $75.40 | $0.05 | 15,832.0 | +0.02% |
| Apr 27, 2026 | $75.44 | $75.40 | $0.0399 | 101,504.0 | +0.02% |
| Apr 24, 2026 | $75.43 | $75.39 | $0.04 | 17,443.0 | +0.03% |
| Apr 23, 2026 | $75.39 | $75.36 | $0.03 | 14,663.0 | +0.01% |
| Apr 22, 2026 | $75.38 | $75.36 | $0.02 | 15,876.0 | +0.01% |
| Apr 21, 2026 | $75.38 | $75.34 | $0.0353 | 50,568.0 | -0.01% |
| Apr 20, 2026 | $75.38 | $75.35 | $0.0299 | 19,539.0 | +0.01% |
| Apr 17, 2026 | $75.38 | $75.33 | $0.05 | 110,099.0 | +0.04% |
| Apr 16, 2026 | $75.34 | $75.29 | $0.0499 | 51,613.0 | +0.03% |
| Apr 15, 2026 | $75.33 | $75.29 | $0.04 | 74,332.0 | +0.01% |
| Apr 14, 2026 | $75.32 | $75.24 | $0.08 | 44,348.0 | +0.04% |
| Apr 13, 2026 | $75.29 | $75.23 | $0.06 | 29,635.0 | +0.01% |
| Apr 10, 2026 | $75.29 | $75.25 | $0.0392 | 31,146.0 | +0.01% |
| Apr 09, 2026 | $75.27 | $75.24 | $0.03 | 221,733.0 | +0.03% |
| Apr 08, 2026 | $75.27 | $75.23 | $0.04 | 96,351.0 | +0.05% |
| Apr 07, 2026 | $75.23 | $75.18 | $0.05 | 22,517.0 | +0.03% |
Flexshares Ultra Short Income Fund Stock (RAVI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Ultra Short Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Ultra Short Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Ultra Short Income Fund Stock (RAVI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $75.27 | $75.17 | $0.10 | 231,652.0 | -0.21% |
| Apr, 2026 | $75.45 | $75.13 | $0.32 | 1,213,882.0 | +0.02% |
| Mar, 2026 | $75.43 | $75.14 | $0.29 | 1,528,852.0 | -0.29% |
| Feb, 2026 | $75.63 | $75.37 | $0.26 | 768,009.0 | +0.00% |
| Jan, 2026 | $75.63 | $75.34 | $0.29 | 1,510,182.0 | +0.34% |
Flexshares Ultra Short Income Fund Stock (RAVI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.54 | $75.24 | $0.30 | 1,434,105.0 | -0.35% |
| Nov, 2025 | $75.63 | $75.34 | $0.29 | 1,367,974.0 | -0.01% |
| Oct, 2025 | $75.98 | $75.35 | $0.628 | 971,424.0 | -0.01% |
| Sep, 2025 | $75.65 | $75.33 | $0.32 | 1,200,033.0 | +0.04% |
| Aug, 2025 | $75.63 | $75.27 | $0.36 | 1,131,894.0 | +0.10% |
| Jul, 2025 | $75.73 | $75.16 | $0.57 | 1,580,819.0 | +0.02% |
| Jun, 2025 | $76.66 | $75.09 | $1.56 | 1,184,378.0 | +0.11% |
| May, 2025 | $75.45 | $75.07 | $0.38 | 1,081,553.0 | -0.00% |
| Apr, 2025 | $76.43 | $74.74 | $1.69 | 1,858,588.0 | -0.20% |
| Mar, 2025 | $75.60 | $75.23 | $0.37 | 1,897,974.0 | +0.01% |
| Feb, 2025 | $75.58 | $75.14 | $0.445 | 1,512,155.0 | +0.09% |
| Jan, 2025 | $75.52 | $74.49 | $1.03 | 1,493,563.0 | +0.44% |
Flexshares Ultra Short Income Fund Stock (RAVI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.38 | $75.02 | $0.36 | 1,976,881.0 | -0.42% |
| Nov, 2024 | $75.52 | $75.22 | $0.30 | 1,403,084.0 | -0.03% |
| Oct, 2024 | $75.55 | $75.32 | $0.23 | 1,950,787.0 | -0.18% |
| Sep, 2024 | $75.68 | $75.25 | $0.43 | 1,389,395.0 | +0.08% |
| Aug, 2024 | $75.60 | $75.20 | $0.40 | 1,751,434.0 | +0.08% |
| Jul, 2024 | $75.56 | $75.13 | $0.43 | 1,315,891.0 | +0.09% |
| Jun, 2024 | $75.48 | $75.15 | $0.33 | 1,046,872.0 | -0.02% |
| May, 2024 | $75.52 | $75.12 | $0.40 | 1,401,304.0 | +0.07% |
| Apr, 2024 | $75.47 | $75.12 | $0.35 | 784,457.0 | -0.02% |
| Mar, 2024 | $75.46 | $75.10 | $0.36 | 1,358,229.0 | +0.04% |
| Feb, 2024 | $75.43 | $75.10 | $0.33 | 1,158,066.0 | -0.05% |
| Jan, 2024 | $75.47 | $75.03 | $0.44 | 1,340,995.0 | +0.56% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):