FlexShares Ready Access Variable Inc ETF (RAVI)
Peak: 0%   12m: 3.37%   6m: 1.4%   ytd: 3.36%   div: 2.62%   beta: -0.001   alpha: 0.022   s: 2.383 (97.56)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0675.7375.7675.7675.740021,918-0.0010.0222.383
2019-12-0575.7675.7575.7675.740010,568-0.0010.0222.338
2019-12-0475.7475.7475.7675.720018,300-0.0010.0212.312
2019-12-0375.7375.7475.7475.73007,000-0.0010.0222.327
2019-12-0275.6975.7175.7275.690.135011,300-0.0010.0212.309
2019-11-2975.7275.7275.7275.72004,500-0.0010.0222.313
2019-11-2775.7275.7175.7275.69005,000-0.0010.0212.3
2019-11-2675.7275.7275.7275.71003,500-0.0010.0212.318
2019-11-2575.7175.775.7175.6700114,600-0.0010.0212.305
2019-11-2275.775.7275.7275.70015,800-0.0010.0212.319
2019-11-2175.6975.7275.7275.680025,700-0.0010.0212.33
2019-11-2075.7175.7175.7275.680011,100-0.0010.0212.32
2019-11-1975.775.775.7175.69009,200-0.0010.0212.319
2019-11-1875.6475.6975.6975.640023,200-0.0010.0212.313
2019-11-1575.6675.6675.6775.65008,800-0.0010.0212.304
2019-11-1475.6675.6675.6675.640013,200-0.0010.0212.315
2019-11-1375.6275.6375.6375.62004,200-0.0010.0212.305
2019-11-1275.6375.6175.6375.60017,900-0.0010.0212.312
2019-11-1175.5975.6175.6275.59004,400-0.0010.0212.355
2019-11-0875.6175.5975.6175.580013,300-0.0010.0212.292
2019-11-0775.5975.6175.6275.59006,900-0.0010.0212.306
2019-11-0675.5975.6375.6375.59007,600-0.0010.0212.321
2019-11-0575.6275.6275.6275.60017,800-0.0010.022.316
2019-11-0475.675.6275.6275.60024,800-0.0010.0212.348
2019-11-0175.6275.6175.6275.60.147018,100-0.0010.0212.346
2019-10-3175.5975.6275.6275.580017,300-0.0010.0212.347
2019-10-3075.5775.5775.5875.57004,700-0.0010.022.342
2019-10-2975.5575.5575.5775.540024,300-0.0010.022.328
2019-10-2875.5275.5575.5575.520020,000-0.0010.022.331
2019-10-2575.5675.5775.5775.54009,100-0.0010.022.346
2019-10-2475.5375.5875.5875.530027,600-0.0010.022.345
2019-10-2375.5475.5475.5575.53008,800-0.0010.0192.332
2019-10-2275.5475.5475.5575.53007,500-0.0010.022.339
2019-10-2175.5375.5375.5475.53002,900-0.0010.022.329
2019-10-1875.5175.5575.5675.510031,800-0.0010.022.353
2019-10-1775.5275.5375.5375.520024,500-0.0010.022.335
2019-10-1675.4775.5275.5375.470045,900-0.0010.022.347
2019-10-1575.4775.575.575.470038,000-0.0010.022.35
2019-10-1475.4775.4875.575.47006,500-0.0010.022.327
2019-10-1175.4775.4875.575.470020,400-0.0010.022.297
2019-10-1075.4775.4975.575.47006,200-0.0010.022.35
2019-10-0975.4975.5175.5275.490017,800-0.0010.022.354
2019-10-0875.4775.5175.5375.470017,300-0.0010.022.4
2019-10-0775.5275.5175.5275.470027,600-0.0010.022.378
2019-10-0475.5275.5275.5475.50017,900-0.0010.022.386
2019-10-0375.4575.575.575.450019,200-0.0010.022.372
2019-10-0275.4775.4675.4775.450015,100-0.0010.022.355
2019-10-0175.4175.4475.4875.410.151025,600-0.0010.022.393
2019-09-3075.475.475.4175.390010,200-0.0010.022.355
2019-09-2775.3575.3875.475.35007,100-0.0010.022.341
2019-09-2675.3875.475.475.370020,400-0.0010.022.353
2019-09-2575.4175.475.4275.380019,000-0.0010.022.374
2019-09-2475.3875.3975.475.380018,000-0.0010.022.351
2019-09-2375.3675.3775.3775.330025,400-0.0010.022.35
2019-09-2075.3575.3575.3675.30012,700-0.0010.022.354
2019-09-1975.2775.3375.3575.270012,100-0.0010.022.348
2019-09-1875.3175.3375.3375.280031,900-0.0010.022.343
2019-09-1775.2775.375.375.250020,900-0.0010.022.373
2019-09-1675.2475.2675.2975.24009,500-0.0010.022.358
2019-09-1375.2875.2675.2875.26003,100-0.0010.022.344
2019-09-1275.3275.2975.3275.280020,400-0.0010.022.351
2019-09-1175.375.2975.375.270021,500-0.0010.022.355
2019-09-1075.3275.2875.3275.280018,500-0.0010.022.336
2019-09-0975.3175.2975.3175.270019,900-0.0010.022.365
2019-09-0675.3175.3275.3475.270028,900-0.0010.022.347
2019-09-0575.2875.3175.3375.280032,800-0.0010.0192.368
2019-09-0475.3575.3475.3575.320043,500-0.0010.022.381
2019-09-0375.2575.3375.3375.250.162011,200-0.0010.022.367
2019-08-3075.3175.3375.3375.260017,700-0.0010.022.353
2019-08-2975.3175.2875.3175.270014,200-0.0010.022.368
2019-08-2875.3175.2775.3275.260017,200-0.0010.022.354
2019-08-2775.2875.2675.2875.230026,000-0.0010.022.354
2019-08-2675.2275.2475.2675.22005,800-0.0010.022.358
2019-08-2375.2275.2475.2775.220026,700-0.0010.0192.357
2019-08-2275.2375.2475.2475.190029,000-0.0010.0192.365
2019-08-2175.2175.1975.2675.190021,700-0.0010.0192.347
2019-08-2075.2575.2575.2575.20011,400-0.0010.022.373
2019-08-1975.2375.2375.2475.220028,000-0.0010.022.368
2019-08-1675.2275.275.2275.180021,200-0.0010.0192.364
2019-08-1575.2175.1875.2175.160049,000-0.0010.0192.359
2019-08-1475.1975.1675.1975.15007,400-0.0010.0192.363
2019-08-1375.1675.1675.1775.150017,000-0.0010.0192.376
2019-08-1275.1675.1675.1675.15009,300-0.0010.0192.398
2019-08-0975.1675.1575.1875.13006,500-0.0010.0192.37
2019-08-0875.1575.1775.275.150041,500-0.0010.022.393
2019-08-0775.1775.1675.1875.160013,800-0.0010.0192.406
2019-08-0675.175.1675.1675.10020,100-0.0010.0192.402
2019-08-0575.1275.1475.1575.10017,400-0.0010.0192.411
2019-08-0275.1175.175.1175.090029,000-0.0010.0192.393
2019-08-0175.0875.175.1175.080.154015,500-0.0010.0192.393
2019-07-3175.0775.0675.0775.050013,500-0.0010.0192.397
2019-07-3075.0475.0575.0675.03009,700-0.0010.0192.388
2019-07-297575.0575.05750025,200-0.0010.0192.411
2019-07-2675.0375.0275.0375.010012,500-0.0010.0192.401
2019-07-257575.0375.04750023,700-0.0010.0192.401
2019-07-2475.0275.0475.0575.010062,200-0.0010.0192.415
2019-07-2375.0175.0175.0175.010019,900-0.0010.0192.405
2019-07-2275.0175.0175.0274.990019,400-0.0010.0192.414
2019-07-1974.9675.0175.0174.960015,200-0.0010.0192.41
2019-07-1874.9675.0175.0274.960016,300-0.0010.0192.433
2019-07-1774.9674.9774.9874.960021,500-0.0010.0192.41
2019-07-1674.9574.9774.9874.950036,900-0.0010.0192.4
2019-07-1574.9474.9774.9774.930012,200-0.0010.0192.395
2019-07-1274.974.9474.9774.90092,200-0.0010.0192.386
2019-07-1174.9474.9474.9774.930055,500-0.0010.0192.433
2019-07-1074.8974.9574.9574.890074,600-0.0010.0192.499
2019-07-0974.9274.9174.9274.89009,200-0.0010.0192.4
2019-07-0874.8774.9274.9374.870031,900-0.0010.0182.438
2019-07-0574.9174.9374.9374.9002,900-0.0010.0192.419
2019-07-0374.8674.9274.9474.86008,800-0.0010.0192.414
2019-07-0274.9274.9374.9374.91006,500-0.0010.0192.429
2019-07-0174.9674.974.9674.870.168017,200-0.0010.0192.415
2019-06-2874.8474.8774.8974.840044,900-0.0010.0182.409
2019-06-2774.8774.8774.8774.840011,300-0.0010.0192.423
2019-06-2674.8474.8974.974.840024,100-0.0010.0192.443
2019-06-2574.974.9174.9274.880043,600-0.0010.0192.501
2019-06-2474.874.8874.8874.80033,300-0.0010.0192.473
2019-06-2174.8774.8674.8774.84006,500-0.0010.0192.474
2019-06-2074.8574.8774.8774.850026,800-0.0010.0192.475
2019-06-1974.7774.8574.8874.770020,200-0.0010.0192.486
2019-06-1874.7974.7974.7974.760034,500-0.0020.0182.453
2019-06-1774.7374.7874.7874.73009,600-0.0020.0182.488
2019-06-1474.7374.7774.7974.730022,400-0.0020.0182.479
2019-06-1374.7774.7574.7774.710012,400-0.0020.0182.494
2019-06-1274.7674.7174.7674.70023,400-0.0010.0182.43
2019-06-1174.7374.7174.7474.7008,500-0.0020.0182.406
2019-06-1074.7374.7374.7374.7005,400-0.0020.0182.479
2019-06-0774.7274.7274.7374.69009,100-0.0020.0182.425
2019-06-0674.7374.7174.7374.7006,500-0.0020.0182.43
2019-06-0574.7474.7174.7474.71008,600-0.0020.0192.425
2019-06-0474.6774.774.7274.67004,400-0.0020.0192.43
2019-06-0374.6974.774.774.680.173011,700-0.0020.0182.431
2019-05-3174.6274.6574.6574.620060,900-0.0020.0182.424
2019-05-3074.5974.6374.6574.590021,000-0.0020.0182.405
2019-05-2974.5774.6474.6574.570033,300-0.0020.0182.42
2019-05-2874.5674.5874.5874.56008,000-0.0010.0182.399
2019-05-2474.674.5974.6174.550063,600-0.0020.0182.409
2019-05-2374.5874.5874.5874.54009,600-0.0020.0182.424
2019-05-2274.5174.5174.5474.480027,900-0.0010.0182.398
2019-05-2174.5274.5174.5374.5007,700-0.0010.0182.377
2019-05-2074.4974.5274.5274.49007,200-0.0010.0182.401
2019-05-1774.574.574.5374.5009,200-0.0010.0182.395
2019-05-1674.5274.574.5374.50015,600-0.0010.0182.394
2019-05-1574.5274.4874.5274.470028,700-0.0010.0182.398
2019-05-1474.4474.5174.5374.440056,800-0.0010.0182.428
2019-05-1374.4874.4874.4974.470013,700-0.0010.0182.423
2019-05-1074.4874.574.574.45005,200-0.0020.0182.473
2019-05-0974.4374.4474.4674.430020,700-0.0020.0182.417
2019-05-0874.4574.4674.4774.40054,100-0.0020.0172.442
2019-05-0774.4274.4474.4574.410060,800-0.0020.0172.436
2019-05-0674.4274.4274.4474.40022,200-0.0020.0182.436
2019-05-0374.3874.4274.4374.38008,500-0.0020.0172.466
2019-05-0274.4474.4474.4474.42008,100-0.0020.0182.471
2019-05-0174.4174.3974.4374.380.172014,400-0.0020.0172.487
2019-04-3074.3674.4374.4374.36006,700-0.0020.0182.473
2019-04-2974.3974.3874.474.37003,500-0.0020.0182.468
2019-04-2674.3974.3874.3974.370037,100-0.0020.0182.473
2019-04-2574.3674.3574.3774.330024,600-0.0020.0172.447
2019-04-2474.3174.3374.3574.310026,500-0.0020.0172.441
2019-04-2374.374.3474.3474.280016,700-0.0020.0172.461
2019-04-2274.2274.2274.2874.20012,000-0.0020.0172.403
2019-04-1874.2774.2674.2774.22007,000-0.0020.0172.428
2019-04-1774.2374.2774.2874.180022,900-0.0020.0172.432
2019-04-1674.274.274.2474.180060,600-0.0020.0172.404
2019-04-1574.2274.2274.2574.170039,800-0.0020.0172.434
2019-04-1274.1674.2274.2374.16008,400-0.0020.0172.422
2019-04-1174.2174.1974.2474.180095,500-0.0020.0172.405
2019-04-1074.2474.2474.2474.2008,400-0.0020.0172.457
2019-04-0974.1674.1974.2174.150026,400-0.0020.0172.43
2019-04-0874.1674.1774.274.110015,400-0.0020.0172.482
2019-04-0574.1674.1574.274.130015,000-0.0020.0172.476
2019-04-0474.1774.1674.1974.150017,100-0.0020.0172.437
2019-04-0374.1974.1974.2274.130016,700-0.0020.0172.479
2019-04-0274.1574.1574.1874.1006,800-0.0020.0172.451
2019-04-0174.1774.1574.1774.090.177039,200-0.0020.0172.461
2019-03-2974.1974.1174.1974.10017,700-0.0020.0172.437
2019-03-2874.1774.1774.1874.150015,400-0.0020.0172.484
2019-03-2774.1374.1374.1474.080014,400-0.0020.0172.467
2019-03-2674.1774.1674.1774.08009,800-0.0020.0182.482
2019-03-2574.1574.1674.1674.15009,200-0.0020.0172.493
2019-03-2274.0674.1174.1674.060032,300-0.0020.0172.482
2019-03-2174.0574.1174.1474.05007,500-0.0020.0172.487
2019-03-2074.0274.0574.0974.02004,800-0.0020.0182.459
2019-03-1973.9974.0774.0773.980016,200-0.0010.0182.463
2019-03-18747474.04740021,100-0.0020.0172.429
2019-03-1574.0674.0874.0974.060013,300-0.0020.0172.471
2019-03-1473.9574.0174.0173.950010,300-0.0020.0172.437
2019-03-1374.0473.9774.0473.930021,200-0.0020.0162.469
2019-03-1274.0274.0474.0574.02003,600-0.0020.0162.484
2019-03-1174.0174.0374.0373.990014,700-0.0020.0172.477
2019-03-0873.9773.9674.0373.960041,900-0.0020.0172.449
2019-03-0774.027474.0273.95009,900-0.0020.0172.464
2019-03-0673.9973.9873.9973.940019,700-0.0020.0172.462
2019-03-0573.973.9673.9973.90011,400-0.0020.0162.45
2019-03-0473.887474.0173.880034,100-0.0020.0172.487
2019-03-0173.9573.9473.9673.930.161030,400-0.0020.0172.436
2019-02-2873.9573.9773.9773.920012,400-0.0010.0172.468
2019-02-2773.973.9873.9873.90071,600-0.0010.0172.489
2019-02-2673.8473.8973.9273.840019,500-0.0010.0162.455
2019-02-2573.8173.8373.8673.81008,100-0.0010.0162.437
2019-02-2273.8473.8673.8873.820083,600-0.0010.0162.451
2019-02-2173.8373.8673.8973.810030,100-0.0010.0162.466
2019-02-2073.8473.8673.8673.80032,500-0.0010.0162.476
2019-02-1973.7273.8473.8673.720030,700-0.0010.0162.463
2019-02-1573.8273.8273.8373.80010,900-0.0020.0162.467
2019-02-1473.7473.8473.8473.740045,500-0.0020.0162.483
2019-02-1373.7673.873.8273.740019,300-0.0040.0142.481
2019-02-1273.7273.7173.7773.690038,800-0.0050.0152.428
2019-02-1173.8173.7673.8173.72003,800-0.0050.0152.442
2019-02-0873.7873.7973.873.760025,100-0.0050.0152.48
2019-02-0773.6873.7473.7673.680010,600-0.0060.0162.462
2019-02-0673.7273.7273.7373.710010,500-0.0050.0162.46
2019-02-0573.6773.6973.7673.670021,100-0.0050.0162.457
2019-02-0473.7873.6673.7873.590029,600-0.0050.0162.438
2019-02-0173.7173.7173.7273.70.17303,200-0.0060.0172.475
2019-01-3173.6973.7173.7273.66004,200-0.0060.0172.476
2019-01-3073.5873.6473.6473.58009,100-0.0060.0162.445
2019-01-2973.6573.5973.6673.5900101,600-0.0060.0162.413
2019-01-2873.5873.5773.6273.560014,300-0.0060.0162.404
2019-01-2573.6173.6473.6473.61008,500-0.0060.0162.453
2019-01-2473.6173.6173.6373.590048,800-0.0060.0162.427
2019-01-2373.5873.5473.5873.530032,100-0.0060.0152.395
2019-01-2273.4473.4973.5773.440021,200-0.0060.0152.362
2019-01-1873.5273.5573.5673.50017,800-0.0060.0162.399
2019-01-1773.473.4373.5373.40038,200-0.0060.0152.337
2019-01-1673.4373.3873.4373.360065,800-0.0080.0162.315
2019-01-1573.3473.3973.4473.340050,700-0.0090.0152.333
2019-01-1473.3773.3673.4373.340028,500-0.0090.0162.323
2019-01-1173.4373.3673.4373.350010,700-0.0090.0162.33
2019-01-1073.373.3673.473.30060,800-0.0090.0162.337
2019-01-0973.4373.473.4373.340020,400-0.0090.0162.361
2019-01-0873.373.3273.3373.29004,800-0.0080.0152.322
2019-01-0773.3673.3673.3673.30046,300-0.0080.0162.334
2019-01-0473.3273.2673.3373.260019,700-0.0080.0162.282
2019-01-0373.2973.2873.373.25003,300-0.0080.0152.295
2019-01-0273.373.373.3473.3002,500-0.0080.0152.307
2018-12-3173.3373.2973.3373.280030,300-0.0080.0152.308
2018-12-2873.2773.2973.3373.260088,400-0.0080.0152.315
2018-12-2773.2473.2373.3173.20068,700-0.0080.0152.286
2018-12-2673.2173.2273.2673.200168,200-0.0080.0152.278
2018-12-2473.2673.1673.2973.150018,900-0.0090.0142.243
2018-12-2173.2873.373.3273.250.214035,400-0.0110.0152.32
2018-12-2073.2473.2573.3173.220078,100-0.0110.0152.295
2018-12-1973.3173.2873.3173.250019,600-0.0110.0152.313
2018-12-1873.373.2973.3173.200808,400-0.0110.0152.332
2018-12-1773.2873.3273.3273.270061,600-0.0110.0162.351
2018-12-1473.2373.3173.3273.230022,400-0.0110.0152.346
2018-12-1373.2473.2773.2873.240040,900-0.0110.0152.324
2018-12-1273.2673.2773.373.250040,700-0.0110.0162.319
2018-12-1173.2773.2473.2973.2300110,200-0.0110.0162.308
2018-12-1073.2573.2773.373.230033,100-0.0110.0152.338
2018-12-0773.2573.2873.373.2400129,100-0.0110.0152.34
2018-12-0673.3273.2973.3273.290024,100-0.0110.0152.358
2018-12-0473.3373.3273.3573.270028,900-0.0110.0152.358
2018-12-0373.3273.3173.3373.290.12603,600-0.0110.0152.359
2018-11-3073.3373.3673.3673.270040,200-0.0110.0152.405
2018-11-2973.3573.3573.3573.320029,200-0.0110.0152.392
2018-11-2873.3273.373.3773.280046,100-0.0110.0152.366
2018-11-2773.3473.3473.3573.280014,200-0.0110.0152.398
2018-11-2673.3473.3373.3473.310012,500-0.0110.0152.394
2018-11-2373.3473.3573.3573.33005,800-0.0110.0152.414
2018-11-2173.3473.3573.3573.310015,200-0.0110.0152.426
2018-11-2073.3573.3573.3573.320011,000-0.0110.0152.423
2018-11-1973.3473.3373.3573.3300158,800-0.0110.0152.413
2018-11-1673.3573.3173.3573.31002,900-0.0110.0152.416
2018-11-1573.3573.3373.3573.32008,000-0.0110.0152.412
2018-11-1473.3473.3573.3573.290019,500-0.010.0162.438
2018-11-1373.3373.3773.3773.310027,600-0.010.0152.453
2018-11-1273.3273.3473.3473.26008,500-0.010.0152.45
2018-11-0973.3373.3373.3573.2700102,500-0.010.0152.435
2018-11-0873.373.2873.3273.2600684,700-0.0090.0152.414
2018-11-0773.3173.3273.3473.30061,000-0.010.0152.44
2018-11-0673.2573.2373.3173.2100120,900-0.010.0142.407
2018-11-0573.2973.373.373.270011,400-0.010.0152.439
2018-11-0273.2873.2973.373.25003,100-0.010.0152.448
2018-11-0173.2973.373.3173.280.148014,300-0.010.0152.451
2018-10-3173.2973.2973.2973.25006,400-0.010.0152.455
2018-10-3073.2373.2973.2973.23008,300-0.010.0152.476
2018-10-2973.2773.2873.2873.250020,400-0.010.0152.474
2018-10-2673.2373.2973.3173.2300196,000-0.010.0152.489
2018-10-2573.2673.2673.2673.190011,600-0.010.0152.499
2018-10-2473.2573.2173.2673.180038,600-0.0110.0152.466
2018-10-2373.2573.2573.2773.250012,700-0.0110.0152.505
2018-10-2273.2173.2573.2873.190030,100-0.0120.0152.508
2018-10-1973.2973.2773.2973.250031,000-0.0120.0152.536
2018-10-1873.2273.2673.2673.220012,800-0.0120.0152.54
2018-10-1773.2673.2373.2673.2007,000-0.0120.0152.519
2018-10-1673.1873.2673.2673.18006,800-0.0120.0152.554
2018-10-1573.2473.2373.2773.210020,700-0.0120.0152.546
2018-10-1273.273.1573.2273.130032,300-0.0130.0152.476
2018-10-1173.2573.2373.2573.180024,800-0.0120.0142.527
2018-10-1073.2473.2273.2473.220011,400-0.0120.0142.55
2018-10-0973.2473.273.2473.20012,500-0.0120.0142.535
2018-10-0873.1973.2573.2573.180023,700-0.0120.0142.557
2018-10-0573.2273.2173.2373.19006,600-0.0110.0152.55
2018-10-0473.1873.1573.2173.15009,800-0.0110.0152.51
2018-10-0373.273.2173.2473.20013,100-0.0110.0152.563
2018-10-0273.1973.2473.2573.190039,100-0.0110.0152.567
2018-10-0173.273.2575.3873.20.148028,900-0.0110.0152.591


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