FlexShares Ready Access Variable Inc ETF (RAVI)
Peak: 0%   12m: 3.21%   6m: 1.59%   ytd: 3.29%   div: 2.61%   beta: -0.001   alpha: 0.021   s: 2.32 (97.13)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2075.8475.8475.8575.810011,100-0.0010.0212.32
2019-11-1975.8375.8375.8475.82009,200-0.0010.0212.319
2019-11-1875.7775.8275.8275.770023,200-0.0010.0212.313
2019-11-1575.7975.7975.875.78008,800-0.0010.0212.304
2019-11-1475.7975.7975.7975.770013,200-0.0010.0212.315
2019-11-1375.7575.7675.7675.75004,200-0.0010.0212.305
2019-11-1275.7675.7475.7675.730017,870-0.0010.0212.312
2019-11-1175.7275.7475.7575.72004,400-0.0010.0212.355
2019-11-0875.7475.7275.7475.710013,300-0.0010.0212.292
2019-11-0775.7275.7475.7575.72006,900-0.0010.0212.306
2019-11-0675.7275.7675.7675.72007,600-0.0010.0212.321
2019-11-0575.7575.7575.7575.730017,800-0.0010.022.316
2019-11-0475.7375.7575.7575.730024,800-0.0010.0212.348
2019-11-0175.7575.7475.7575.730.147018,100-0.0010.0212.346
2019-10-3175.7275.7575.7575.710017,300-0.0010.0212.347
2019-10-3075.775.775.7175.7004,700-0.0010.022.342
2019-10-2975.6875.6875.775.670024,300-0.0010.022.328
2019-10-2875.6575.6875.6875.650020,000-0.0010.022.331
2019-10-2575.6975.775.775.67009,100-0.0010.022.346
2019-10-2475.6675.7175.7175.660027,600-0.0010.022.345
2019-10-2375.6775.6775.6875.66008,800-0.0010.0192.332
2019-10-2275.6775.6775.6875.66007,500-0.0010.022.339
2019-10-2175.6675.6675.6775.66002,900-0.0010.022.329
2019-10-1875.6475.6875.6975.640031,800-0.0010.022.353
2019-10-1775.6575.6675.6675.650024,500-0.0010.022.335
2019-10-1675.675.6575.6675.60045,900-0.0010.022.347
2019-10-1575.675.6375.6375.60038,000-0.0010.022.35
2019-10-1475.675.6175.6375.6006,500-0.0010.022.327
2019-10-1175.675.6175.6375.60020,400-0.0010.022.297
2019-10-1075.675.6275.6375.6006,200-0.0010.022.35
2019-10-0975.6275.6475.6575.620017,800-0.0010.022.354
2019-10-0875.675.6475.6675.60017,300-0.0010.022.4
2019-10-0775.6575.6475.6575.60027,600-0.0010.022.378
2019-10-0475.6575.6575.6775.630017,900-0.0010.022.386
2019-10-0375.5875.6375.6375.580019,200-0.0010.022.372
2019-10-0275.675.5975.675.580015,100-0.0010.022.355
2019-10-0175.5475.5775.6175.540.151025,600-0.0010.022.393
2019-09-3075.5375.5375.5475.520010,200-0.0010.022.355
2019-09-2775.4875.5175.5375.48007,100-0.0010.022.341
2019-09-2675.5175.5375.5375.50020,400-0.0010.022.353
2019-09-2575.5475.5375.5575.510019,000-0.0010.022.374
2019-09-2475.5175.5275.5375.510018,000-0.0010.022.351
2019-09-2375.4975.575.575.460025,400-0.0010.022.35
2019-09-2075.4875.4875.4975.430012,700-0.0010.022.354
2019-09-1975.475.4675.4875.40012,100-0.0010.022.348
2019-09-1875.4475.4675.4675.410031,900-0.0010.022.343
2019-09-1775.475.4375.4375.380020,900-0.0010.022.373
2019-09-1675.3775.3975.4275.37009,500-0.0010.022.358
2019-09-1375.4175.3975.4175.39003,100-0.0010.022.344
2019-09-1275.4575.4275.4575.410020,400-0.0010.022.351
2019-09-1175.4375.4275.4375.40021,500-0.0010.022.355
2019-09-1075.4575.4175.4575.410018,500-0.0010.022.336
2019-09-0975.4475.4275.4475.40019,900-0.0010.022.365
2019-09-0675.4475.4575.4775.40028,900-0.0010.022.347
2019-09-0575.4175.4475.4675.410032,800-0.0010.0192.368
2019-09-0475.4875.4775.4875.450043,500-0.0010.022.381
2019-09-0375.3875.4675.4675.380.162011,200-0.0010.022.367
2019-08-3075.4475.4675.4675.390017,700-0.0010.022.353
2019-08-2975.4475.4175.4475.40014,200-0.0010.022.368
2019-08-2875.4475.475.4575.390017,200-0.0010.022.354
2019-08-2775.4175.3975.4175.360026,000-0.0010.022.354
2019-08-2675.3575.3775.3975.35005,800-0.0010.022.358
2019-08-2375.3575.3775.475.350026,700-0.0010.0192.357
2019-08-2275.3675.3775.3775.320029,000-0.0010.0192.365
2019-08-2175.3475.3275.3975.320021,700-0.0010.0192.347
2019-08-2075.3875.3875.3875.330011,400-0.0010.022.373
2019-08-1975.3675.3675.3775.350028,000-0.0010.022.368
2019-08-1675.3575.3375.3575.310021,200-0.0010.0192.364
2019-08-1575.3475.3175.3475.290049,000-0.0010.0192.359
2019-08-1475.3275.2975.3275.28007,400-0.0010.0192.363
2019-08-1375.2975.2975.375.280017,000-0.0010.0192.376
2019-08-1275.2975.2975.2975.28009,300-0.0010.0192.398
2019-08-0975.2975.2875.3175.26006,500-0.0010.0192.37
2019-08-0875.2875.375.3375.280041,500-0.0010.022.393
2019-08-0775.375.2975.3175.290013,800-0.0010.0192.406
2019-08-0675.2375.2975.2975.230020,100-0.0010.0192.402
2019-08-0575.2575.2775.2875.230017,400-0.0010.0192.411
2019-08-0275.2475.2375.2475.220029,000-0.0010.0192.393
2019-08-0175.2175.2375.2475.210.154015,500-0.0010.0192.393
2019-07-3175.2175.275.2175.190013,500-0.0010.0192.397
2019-07-3075.1875.1975.275.17009,700-0.0010.0192.388
2019-07-2975.1375.1975.1975.130025,200-0.0010.0192.411
2019-07-2675.1775.1675.1775.140012,500-0.0010.0192.401
2019-07-2575.1375.1775.1875.130023,700-0.0010.0192.401
2019-07-2475.1675.1875.1975.150062,200-0.0010.0192.415
2019-07-2375.1575.1575.1575.140019,900-0.0010.0192.405
2019-07-2275.1475.1575.1675.120019,400-0.0010.0192.414
2019-07-1975.0975.1475.1575.090015,200-0.0010.0192.41
2019-07-1875.0975.1575.1675.090016,300-0.0010.0192.433
2019-07-1775.0975.175.1175.090021,500-0.0010.0192.41
2019-07-1675.0875.175.1175.080036,900-0.0010.0192.4
2019-07-1575.0775.175.175.060012,200-0.0010.0192.395
2019-07-1275.0375.0775.175.030092,200-0.0010.0192.386
2019-07-1175.0775.0775.175.060055,500-0.0010.0192.433
2019-07-1075.0275.0875.0875.020074,600-0.0010.0192.499
2019-07-0975.0575.0475.0575.02009,200-0.0010.0192.4
2019-07-087575.0575.06750031,900-0.0010.0182.438
2019-07-0575.0475.0675.0675.03002,900-0.0010.0192.419
2019-07-0374.9975.0575.0774.99008,800-0.0010.0192.414
2019-07-0275.0575.0675.0675.04006,500-0.0010.0192.429
2019-07-0175.0975.0375.09750.168017,200-0.0010.0192.415
2019-06-2874.977575.0274.970044,900-0.0010.0182.409
2019-06-2775757574.970011,300-0.0010.0192.423
2019-06-2674.9775.0275.0374.970024,100-0.0010.0192.443
2019-06-2575.0375.0475.0575.010043,600-0.0010.0192.501
2019-06-2474.9375.0175.0174.930033,300-0.0010.0192.473
2019-06-217574.997574.97006,500-0.0010.0192.474
2019-06-2074.98757574.980026,800-0.0010.0192.475
2019-06-1974.974.9875.0174.90020,200-0.0010.0192.486
2019-06-1874.9274.9274.9274.890034,500-0.0020.0182.453
2019-06-1774.8674.9174.9174.86009,600-0.0020.0182.488
2019-06-1474.8674.974.9274.860022,400-0.0020.0182.479
2019-06-1374.974.8874.974.840012,400-0.0020.0182.494
2019-06-1274.8974.8474.8974.830023,400-0.0010.0182.43
2019-06-1174.8674.8474.8774.83008,500-0.0020.0182.406
2019-06-1074.8674.8674.8674.83005,400-0.0020.0182.479
2019-06-0774.8574.8574.8674.82009,100-0.0020.0182.425
2019-06-0674.8674.8474.8674.83006,500-0.0020.0182.43
2019-06-0574.8774.8474.8774.84008,600-0.0020.0192.425
2019-06-0474.874.8374.8574.8004,400-0.0020.0192.43
2019-06-0374.8274.8374.8374.810.173011,700-0.0020.0182.431
2019-05-3174.7574.7874.7874.750060,900-0.0020.0182.424
2019-05-3074.7274.7674.7874.720021,000-0.0020.0182.405
2019-05-2974.774.7774.7874.70033,300-0.0020.0182.42
2019-05-2874.6974.7174.7174.69008,000-0.0010.0182.399
2019-05-2474.7374.7274.7474.680063,600-0.0020.0182.409
2019-05-2374.7174.7174.7174.67009,600-0.0020.0182.424
2019-05-2274.6474.6474.6774.610027,900-0.0010.0182.398
2019-05-2174.6574.6474.6674.63007,700-0.0010.0182.377
2019-05-2074.6274.6574.6574.62007,200-0.0010.0182.401
2019-05-1774.6374.6374.6674.63009,200-0.0010.0182.395
2019-05-1674.6574.6374.6674.630015,600-0.0010.0182.394
2019-05-1574.6574.6174.6574.60028,700-0.0010.0182.398
2019-05-1474.5774.6474.6674.570056,800-0.0010.0182.428
2019-05-1374.6174.6174.6274.60013,700-0.0010.0182.423
2019-05-1074.6174.6374.6374.58005,200-0.0020.0182.473
2019-05-0974.5674.5774.5974.560020,700-0.0020.0182.417
2019-05-0874.5874.5974.674.530054,100-0.0020.0172.442
2019-05-0774.5574.5774.5874.540060,800-0.0020.0172.436
2019-05-0674.5574.5574.5774.530022,200-0.0020.0182.436
2019-05-0374.5174.5574.5674.51008,500-0.0020.0172.466
2019-05-0274.5774.5774.5774.55008,100-0.0020.0182.471
2019-05-0174.5474.5274.5674.510.172014,400-0.0020.0172.487
2019-04-3074.4974.5674.5674.49006,700-0.0020.0182.473
2019-04-2974.5274.5174.5374.5003,500-0.0020.0182.468
2019-04-2674.5274.5174.5274.50037,100-0.0020.0182.473
2019-04-2574.4974.4874.574.460024,600-0.0020.0172.447
2019-04-2474.4474.4674.4874.440026,500-0.0020.0172.441
2019-04-2374.4374.4774.4774.410016,700-0.0020.0172.461
2019-04-2274.3674.3674.4174.340012,000-0.0020.0172.403
2019-04-1874.474.3974.474.36007,000-0.0020.0172.428
2019-04-1774.3674.474.4174.320022,900-0.0020.0172.432
2019-04-1674.3474.3474.3774.320060,600-0.0020.0172.404
2019-04-1574.3674.3674.3874.310039,800-0.0020.0172.434
2019-04-1274.374.3674.3674.3008,400-0.0020.0172.422
2019-04-1174.3574.3374.3774.320095,500-0.0020.0172.405
2019-04-1074.3774.3774.3774.34008,400-0.0020.0172.457
2019-04-0974.374.3374.3574.290026,400-0.0020.0172.43
2019-04-0874.374.3174.3474.250015,400-0.0020.0172.482
2019-04-0574.374.2974.3474.270015,000-0.0020.0172.476
2019-04-0474.3174.374.3374.290017,100-0.0020.0172.437
2019-04-0374.3374.3374.3674.270016,700-0.0020.0172.479
2019-04-0274.2974.2974.3274.24006,800-0.0020.0172.451
2019-04-0174.3174.2974.3174.220.177039,200-0.0020.0172.461
2019-03-2974.3274.2474.3274.230017,700-0.0020.0172.437
2019-03-2874.374.374.3174.280015,400-0.0020.0172.484
2019-03-2774.2674.2674.2774.210014,400-0.0020.0172.467
2019-03-2674.374.2974.374.21009,800-0.0020.0182.482
2019-03-2574.2874.2974.2974.28009,200-0.0020.0172.493
2019-03-2274.1974.2474.2974.190032,300-0.0020.0172.482
2019-03-2174.1874.2474.2774.18007,500-0.0020.0172.487
2019-03-2074.1574.1874.2274.15004,800-0.0020.0182.459
2019-03-1974.1274.274.274.110016,200-0.0010.0182.463
2019-03-1874.1374.1374.1774.130021,100-0.0020.0172.429
2019-03-1574.1974.2174.2274.190013,300-0.0020.0172.471
2019-03-1474.0874.1474.1474.080010,300-0.0020.0172.437
2019-03-1374.1774.174.1774.060021,200-0.0020.0162.469
2019-03-1274.1574.1774.1874.15003,600-0.0020.0162.484
2019-03-1174.1474.1674.1674.120014,700-0.0020.0172.477
2019-03-0874.174.0974.1674.090041,900-0.0020.0172.449
2019-03-0774.1574.1374.1574.08009,900-0.0020.0172.464
2019-03-0674.1274.1174.1274.070019,700-0.0020.0172.462
2019-03-0574.0374.0974.1274.030011,400-0.0020.0162.45
2019-03-0474.0174.1374.1474.010034,100-0.0020.0172.487
2019-03-0174.0874.0774.0974.060.161030,400-0.0020.0172.436
2019-02-2874.0874.174.174.050012,400-0.0010.0172.468
2019-02-2774.0374.1174.1174.030071,600-0.0010.0172.489
2019-02-2673.9774.0274.0573.970019,500-0.0010.0162.455
2019-02-2573.9473.9673.9973.94008,100-0.0010.0162.437
2019-02-2273.9773.9974.0173.950083,600-0.0010.0162.451
2019-02-2173.9673.9974.0273.940030,100-0.0010.0162.466
2019-02-2073.9773.9973.9973.930032,500-0.0010.0162.476
2019-02-1973.8673.9773.9973.860030,700-0.0010.0162.463
2019-02-1573.9573.9573.9673.930010,900-0.0020.0162.467
2019-02-1473.8873.9773.9773.880045,500-0.0020.0162.483
2019-02-1373.973.9373.9573.880019,300-0.0040.0142.481
2019-02-1273.8673.8573.9173.820038,800-0.0050.0152.428
2019-02-1173.9473.973.9473.86003,800-0.0050.0152.442
2019-02-0873.9173.9273.9373.90025,100-0.0050.0152.48
2019-02-0773.8173.8873.973.810010,600-0.0060.0162.462
2019-02-0673.8673.8673.8773.840010,500-0.0050.0162.46
2019-02-0573.873.8273.973.80021,100-0.0050.0162.457
2019-02-0473.9173.7973.9173.720029,600-0.0050.0162.438
2019-02-0173.8573.8573.8673.840.17303,200-0.0060.0172.475
2019-01-3173.8273.8473.8573.79004,200-0.0060.0172.476
2019-01-3073.7273.7773.7773.72009,100-0.0060.0162.445
2019-01-2973.7873.7373.7973.7300101,600-0.0060.0162.413
2019-01-2873.7273.773.7673.690014,300-0.0060.0162.404
2019-01-2573.7573.7773.7773.75008,500-0.0060.0162.453
2019-01-2473.7573.7573.7673.730048,800-0.0060.0162.427
2019-01-2373.7173.6773.7173.660032,100-0.0060.0152.395
2019-01-2273.5773.6273.773.570021,200-0.0060.0152.362
2019-01-1873.6573.6873.6973.630017,800-0.0060.0162.399
2019-01-1773.5373.5673.6673.530038,200-0.0060.0152.337
2019-01-1673.5673.5173.5673.490065,800-0.0080.0162.315
2019-01-1573.4773.5273.5773.470050,700-0.0090.0152.333
2019-01-1473.573.4973.5673.470028,500-0.0090.0162.323
2019-01-1173.5673.4973.5673.480010,700-0.0090.0162.33
2019-01-1073.4373.4973.5373.430060,800-0.0090.0162.337
2019-01-0973.5673.5373.5673.470020,400-0.0090.0162.361
2019-01-0873.4373.4573.4673.42004,800-0.0080.0152.322
2019-01-0773.4973.4973.4973.430046,300-0.0080.0162.334
2019-01-0473.4573.3973.4673.390019,700-0.0080.0162.282
2019-01-0373.4273.4173.4373.38003,300-0.0080.0152.295
2019-01-0273.4373.4373.4773.43002,500-0.0080.0152.307
2018-12-3173.4673.4273.4673.410030,300-0.0080.0152.308
2018-12-2873.473.4273.4673.390088,400-0.0080.0152.315
2018-12-2773.3773.3673.4473.330068,700-0.0080.0152.286
2018-12-2673.3473.3573.3973.3300168,200-0.0080.0152.278
2018-12-2473.3973.2973.4273.280018,900-0.0090.0142.243
2018-12-2173.4173.4373.4573.380.214035,400-0.0110.0152.32
2018-12-2073.3773.3873.4473.350078,100-0.0110.0152.295
2018-12-1973.4473.4173.4473.380019,600-0.0110.0152.313
2018-12-1873.4373.4273.4473.3300808,400-0.0110.0152.332
2018-12-1773.4173.4573.4573.40061,600-0.0110.0162.351
2018-12-1473.3673.4473.4573.360022,400-0.0110.0152.346
2018-12-1373.3773.473.4173.370040,900-0.0110.0152.324
2018-12-1273.3973.473.4373.380040,700-0.0110.0162.319
2018-12-1173.473.3773.4273.3600110,200-0.0110.0162.308
2018-12-1073.3873.473.4373.360033,100-0.0110.0152.338
2018-12-0773.3873.4173.4373.3700129,100-0.0110.0152.34
2018-12-0673.4573.4273.4573.420024,100-0.0110.0152.358
2018-12-0473.4673.4573.4873.40028,900-0.0110.0152.358
2018-12-0373.4573.4473.4673.420.12603,600-0.0110.0152.359
2018-11-3073.4673.4973.4973.40040,200-0.0110.0152.405
2018-11-2973.4873.4873.4873.450029,200-0.0110.0152.392
2018-11-2873.4573.4373.573.410046,100-0.0110.0152.367
2018-11-2773.4773.4773.4873.410014,200-0.0110.0152.398
2018-11-2673.4773.4673.4773.440012,500-0.0110.0152.394
2018-11-2373.4773.4873.4873.46005,800-0.0110.0152.414
2018-11-2173.4773.4873.4873.440015,200-0.0110.0152.426
2018-11-2073.4873.4873.4873.450011,000-0.0110.0152.423
2018-11-1973.4773.4673.4873.4600158,800-0.0110.0152.413
2018-11-1673.4873.4473.4873.44002,900-0.0110.0152.416
2018-11-1573.4873.4673.4873.45008,000-0.0110.0152.412
2018-11-1473.4773.4873.4873.420019,500-0.010.0162.438
2018-11-1373.4673.573.573.440027,600-0.010.0152.453
2018-11-1273.4573.4773.4773.39008,500-0.010.0152.45
2018-11-0973.4673.4673.4873.400102,500-0.010.0152.435
2018-11-0873.4373.4173.4573.3900684,700-0.0090.0152.414
2018-11-0773.4473.4573.4773.430061,000-0.010.0152.44
2018-11-0673.3873.3673.4473.3400120,900-0.010.0142.407
2018-11-0573.4273.4373.4373.40011,400-0.010.0152.439
2018-11-0273.4173.4273.4373.38003,100-0.010.0152.448
2018-11-0173.4273.4373.4473.410.148014,300-0.010.0152.451
2018-10-3173.4273.4273.4273.38006,400-0.010.0152.455
2018-10-3073.3673.4273.4273.36008,300-0.010.0152.476
2018-10-2973.473.4173.4173.380020,400-0.010.0152.474
2018-10-2673.3673.4273.4473.3600196,000-0.010.0152.489
2018-10-2573.473.473.473.320011,600-0.010.0152.499
2018-10-2473.3973.3473.473.310038,600-0.0110.0152.466
2018-10-2373.3973.3973.473.380012,700-0.0110.0152.505
2018-10-2273.3473.3873.4173.320030,100-0.0120.0152.508
2018-10-1973.4273.473.4273.380031,000-0.0120.0152.536
2018-10-1873.3573.473.473.350012,800-0.0120.0152.54
2018-10-1773.473.3673.473.33007,000-0.0120.0152.519
2018-10-1673.3173.473.473.31006,800-0.0120.0152.554
2018-10-1573.3773.3673.473.340020,700-0.0120.0152.546
2018-10-1273.3373.2873.3573.260032,300-0.0130.0152.476
2018-10-1173.3873.3673.3873.310024,800-0.0120.0142.527
2018-10-1073.3773.3573.3773.350011,400-0.0120.0142.55
2018-10-0973.3773.3373.3773.330012,500-0.0120.0142.535
2018-10-0873.3273.3873.3873.310023,700-0.0120.0142.557
2018-10-0573.3573.3473.3673.32006,600-0.0110.0152.55
2018-10-0473.3173.2873.3473.28009,800-0.0110.0152.51
2018-10-0373.3373.3473.3773.330013,100-0.0110.0152.563
2018-10-0273.3273.3773.3873.320039,100-0.0110.0152.567
2018-10-0173.3373.3875.5173.330.148028,900-0.0110.0152.591
2018-09-2873.2673.3873.473.260082,900-0.0110.0162.598
2018-09-2773.2673.2973.3273.260016,600-0.0110.0152.541
2018-09-2673.2673.2973.3273.260039,300-0.0110.0152.545
2018-09-2573.2673.373.373.26005,700-0.0110.0152.555
2018-09-2473.2273.2973.3173.220038,900-0.0110.0152.559
2018-09-2173.2773.2773.2773.230017,900-0.0110.0152.557
2018-09-2073.1873.2873.2973.18007,800-0.0110.0152.568
2018-09-1973.2673.273.2973.20015,500-0.0110.0152.509
2018-09-1873.2973.2673.2973.230010,800-0.0110.0152.57
2018-09-1773.2773.2773.2773.210012,300-0.0110.0152.587
2018-09-1473.2573.2473.2673.20011,500-0.0110.0152.579


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC