Rayliant Quantitative Developed Market Equity ETF (RAYD)
NYSEARCA: RAYD · Real-Time Price · USD
33.32
+0.23 (0.69%)
Dec 4, 2024, 1:24 PM EST - Market open
RAYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 33.05 | 33.12 | 33.05 | 33.09 | 33.09 | 0.33% | 5,637 |
| Dec 2, 2024 | 32.87 | 32.98 | 32.80 | 32.98 | 32.98 | 0.18% | 4,508 |
| Nov 29, 2024 | 32.89 | 32.96 | 32.89 | 32.92 | 32.92 | 0.70% | 378 |
| Nov 27, 2024 | 32.78 | 32.79 | 32.69 | 32.69 | 32.69 | -0.09% | 2,353 |
| Nov 26, 2024 | 32.62 | 32.72 | 32.62 | 32.72 | 32.72 | 0.37% | 420 |
| Nov 25, 2024 | 32.62 | 32.62 | 32.44 | 32.60 | 32.60 | 0.52% | 1,805 |
| Nov 22, 2024 | 32.33 | 32.43 | 32.33 | 32.43 | 32.43 | 0.37% | 403 |
| Nov 21, 2024 | 32.14 | 32.33 | 32.14 | 32.31 | 32.31 | 0.62% | 1,940 |
| Nov 20, 2024 | 32.09 | 32.11 | 31.82 | 32.11 | 32.11 | 0.16% | 5,352 |
| Nov 19, 2024 | 31.22 | 32.06 | 31.22 | 32.06 | 32.06 | 0.03% | 6,009 |
| Nov 18, 2024 | 31.96 | 32.05 | 31.96 | 32.05 | 32.05 | 0.19% | 454 |
| Nov 15, 2024 | 32.20 | 32.20 | 31.99 | 31.99 | 31.99 | -1.23% | 614 |
| Nov 14, 2024 | 32.53 | 32.53 | 32.39 | 32.39 | 32.39 | -0.58% | 412 |
| Nov 13, 2024 | 32.48 | 32.58 | 32.48 | 32.58 | 32.58 | 0.20% | 614 |
| Nov 12, 2024 | 32.44 | 32.52 | 32.44 | 32.52 | 32.52 | 0.05% | 204 |
| Nov 11, 2024 | 32.47 | 32.50 | 32.47 | 32.50 | 32.50 | 0.15% | 47,429 |
| Nov 8, 2024 | 32.35 | 32.45 | 32.35 | 32.45 | 32.45 | 0.40% | 400 |
| Nov 7, 2024 | 32.29 | 32.32 | 32.29 | 32.32 | 32.32 | 1.11% | 301 |
| Nov 6, 2024 | 31.87 | 31.97 | 31.87 | 31.97 | 31.97 | 1.44% | 495 |
| Nov 5, 2024 | 31.31 | 31.51 | 31.31 | 31.51 | 31.51 | 1.29% | 11,509 |
| Nov 4, 2024 | 31.21 | 31.21 | 31.11 | 31.11 | 31.11 | -0.13% | 400 |
| Nov 1, 2024 | 31.12 | 31.19 | 31.12 | 31.15 | 31.15 | 0.35% | 601 |
| Oct 31, 2024 | 31.17 | 31.17 | 31.04 | 31.04 | 31.04 | -0.94% | 410 |
| Oct 30, 2024 | 31.32 | 31.34 | 31.32 | 31.34 | 31.34 | 0.14% | 208 |
| Oct 29, 2024 | 31.19 | 31.39 | 31.19 | 31.29 | 31.29 | 0.13% | 4,060 |
| Oct 28, 2024 | 31.16 | 31.25 | 31.15 | 31.25 | 31.25 | 0.45% | 6,092 |
| Oct 25, 2024 | 31.19 | 31.19 | 31.11 | 31.11 | 31.11 | -0.16% | 18,581 |
| Oct 24, 2024 | 31.15 | 31.16 | 31.13 | 31.16 | 31.16 | 0.14% | 409 |
| Oct 23, 2024 | 31.36 | 31.36 | 31.08 | 31.12 | 31.12 | -1.19% | 1,204 |
| Oct 22, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.10% | 1 |
| Oct 21, 2024 | 31.55 | 31.68 | 31.48 | 31.52 | 31.52 | -0.06% | 2,803 |
| Oct 18, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.19% | 740 |
| Oct 17, 2024 | 31.55 | 31.55 | 31.48 | 31.48 | 31.48 | - | 740 |
| Oct 16, 2024 | 31.41 | 31.48 | 31.36 | 31.48 | 31.48 | 0.38% | 5,150 |
| Oct 15, 2024 | 31.46 | 31.46 | 31.36 | 31.36 | 31.36 | -0.57% | 417 |
| Oct 14, 2024 | 31.37 | 31.54 | 31.37 | 31.54 | 31.54 | 0.77% | 606 |
| Oct 11, 2024 | 30.54 | 31.30 | 30.54 | 31.30 | 31.30 | 0.61% | 1,215 |
| Oct 10, 2024 | 30.98 | 31.11 | 30.87 | 31.11 | 31.11 | 0.23% | 1,529 |
| Oct 9, 2024 | 30.80 | 31.04 | 30.80 | 31.04 | 31.04 | 0.62% | 29,077 |
| Oct 8, 2024 | 30.75 | 31.00 | 30.75 | 30.85 | 30.85 | 0.59% | 3,981 |
| Oct 7, 2024 | 30.70 | 30.70 | 30.67 | 30.67 | 30.67 | -0.74% | 206 |
| Oct 4, 2024 | 30.78 | 30.90 | 30.78 | 30.90 | 30.90 | 1.10% | 859 |
| Oct 3, 2024 | 30.61 | 30.70 | 30.57 | 30.57 | 30.57 | -0.31% | 4,900 |
| Oct 2, 2024 | 30.63 | 30.66 | 30.63 | 30.66 | 30.66 | -0.23% | 228 |
| Oct 1, 2024 | 30.88 | 30.88 | 30.64 | 30.73 | 30.73 | -0.45% | 1,141 |
| Sep 30, 2024 | 30.86 | 30.87 | 30.79 | 30.87 | 30.87 | -0.04% | 1,296 |
| Sep 27, 2024 | 31.01 | 31.01 | 30.79 | 30.88 | 30.88 | -0.47% | 7,968 |
| Sep 26, 2024 | 31.16 | 31.16 | 31.03 | 31.03 | 31.03 | 0.34% | 686 |
| Sep 25, 2024 | 30.93 | 30.93 | 30.86 | 30.92 | 30.92 | 0.03% | 1,953 |
| Sep 24, 2024 | 30.88 | 30.91 | 30.86 | 30.91 | 30.91 | 0.16% | 401 |
| Sep 23, 2024 | 30.73 | 30.86 | 30.65 | 30.86 | 30.86 | 0.39% | 3,264 |
| Sep 20, 2024 | 30.75 | 30.75 | 30.40 | 30.74 | 30.74 | -0.16% | 12,289 |
| Sep 19, 2024 | 30.77 | 30.79 | 30.70 | 30.79 | 30.79 | 1.33% | 444 |
| Sep 18, 2024 | 30.32 | 30.47 | 30.32 | 30.39 | 30.39 | 0.18% | 872 |
| Sep 17, 2024 | 30.47 | 30.72 | 30.33 | 30.33 | 30.33 | -0.16% | 9,798 |
| Sep 16, 2024 | 30.31 | 30.38 | 30.31 | 30.38 | 30.38 | 0.70% | 145 |
| Sep 13, 2024 | 30.16 | 30.28 | 30.13 | 30.17 | 30.17 | 0.60% | 4,465 |
| Sep 12, 2024 | 29.82 | 30.06 | 29.82 | 29.99 | 29.99 | 0.73% | 106,833 |
| Sep 11, 2024 | 29.44 | 29.77 | 29.20 | 29.77 | 29.77 | 1.13% | 7,320 |
| Sep 10, 2024 | 29.43 | 29.44 | 29.33 | 29.44 | 29.44 | 0.10% | 413 |
| Sep 9, 2024 | 29.47 | 29.47 | 29.39 | 29.41 | 29.41 | 0.93% | 1,212 |
| Sep 6, 2024 | 29.70 | 29.70 | 29.14 | 29.14 | 29.14 | -1.75% | 4,184 |
| Sep 5, 2024 | 29.73 | 29.86 | 29.64 | 29.66 | 29.66 | 0.34% | 7,314 |
| Sep 4, 2024 | 29.77 | 29.77 | 29.54 | 29.56 | 29.56 | -0.70% | 16,040 |
| Sep 3, 2024 | 30.04 | 30.04 | 29.77 | 29.77 | 29.77 | -2.38% | 2,632 |
| Aug 30, 2024 | 30.49 | 30.50 | 30.37 | 30.50 | 30.50 | 0.38% | 4,498 |
| Aug 29, 2024 | 30.39 | 30.50 | 30.38 | 30.38 | 30.38 | 0.50% | 2,695 |
| Aug 28, 2024 | 30.54 | 30.54 | 30.17 | 30.23 | 30.23 | -0.72% | 15,301 |
| Aug 27, 2024 | 30.39 | 30.45 | 30.39 | 30.45 | 30.45 | 0.46% | 232 |
| Aug 26, 2024 | 30.36 | 30.36 | 30.31 | 30.31 | 30.31 | -0.38% | 154 |
| Aug 23, 2024 | 30.23 | 30.43 | 30.23 | 30.43 | 30.43 | 1.05% | 8,506 |
| Aug 22, 2024 | 30.36 | 30.46 | 30.11 | 30.11 | 30.11 | -0.66% | 4,887 |
| Aug 21, 2024 | 30.22 | 30.31 | 30.22 | 30.31 | 30.31 | 0.50% | 454 |
| Aug 20, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.27% | 269 |
| Aug 19, 2024 | 29.93 | 30.08 | 29.88 | 30.08 | 30.08 | 0.53% | 1,799 |
| Aug 16, 2024 | 29.84 | 29.92 | 29.84 | 29.92 | 29.92 | 0.71% | 483 |
| Aug 15, 2024 | 29.54 | 29.73 | 29.54 | 29.71 | 29.71 | 1.16% | 11,299 |
| Aug 14, 2024 | 29.32 | 29.40 | 29.30 | 29.37 | 29.37 | 0.82% | 5,153 |
| Aug 13, 2024 | 28.95 | 29.13 | 28.95 | 29.13 | 29.13 | 1.46% | 226 |
| Aug 12, 2024 | 28.70 | 28.77 | 28.70 | 28.71 | 28.71 | 0.35% | 628 |
| Aug 9, 2024 | 28.52 | 28.72 | 28.50 | 28.61 | 28.61 | 0.77% | 8,356 |
| Aug 8, 2024 | 28.05 | 28.39 | 28.05 | 28.39 | 28.39 | 1.60% | 772 |
| Aug 7, 2024 | 28.29 | 29.53 | 27.94 | 27.94 | 27.94 | -0.49% | 7,052 |
| Aug 6, 2024 | 27.71 | 28.14 | 27.67 | 28.08 | 28.08 | 1.56% | 4,520 |
| Aug 5, 2024 | 26.13 | 27.85 | 26.13 | 27.65 | 27.65 | -2.81% | 6,887 |
| Aug 2, 2024 | 28.56 | 28.56 | 28.38 | 28.45 | 28.45 | -2.12% | 2,399 |
| Aug 1, 2024 | 29.59 | 29.69 | 28.98 | 29.07 | 29.07 | -1.53% | 4,347 |
| Jul 31, 2024 | 29.31 | 29.52 | 29.25 | 29.52 | 29.52 | 2.02% | 974 |
| Jul 30, 2024 | 29.26 | 29.45 | 28.93 | 28.94 | 28.94 | -0.79% | 9,915 |
| Jul 29, 2024 | 29.27 | 29.32 | 29.13 | 29.17 | 29.17 | 0.12% | 500 |
| Jul 26, 2024 | 29.08 | 29.24 | 29.08 | 29.13 | 29.13 | 1.10% | 824 |
| Jul 25, 2024 | 28.92 | 29.09 | 28.76 | 28.81 | 28.81 | -0.90% | 3,820 |
| Jul 24, 2024 | 29.51 | 29.51 | 29.07 | 29.08 | 29.08 | -1.94% | 1,000 |
| Jul 23, 2024 | 29.74 | 29.74 | 29.65 | 29.65 | 29.65 | -0.13% | 201 |
| Jul 22, 2024 | 29.57 | 29.69 | 29.54 | 29.69 | 29.69 | 1.31% | 417 |
| Jul 19, 2024 | 29.42 | 29.49 | 29.23 | 29.31 | 29.31 | -0.39% | 8,096 |
| Jul 18, 2024 | 29.74 | 29.74 | 29.42 | 29.42 | 29.42 | -0.71% | 5,991 |
| Jul 17, 2024 | 29.98 | 29.98 | 29.63 | 29.63 | 29.63 | -1.56% | 4,225 |
| Jul 16, 2024 | 30.14 | 30.14 | 30.05 | 30.10 | 30.10 | -0.03% | 3,923 |
| Jul 15, 2024 | 30.24 | 30.29 | 30.07 | 30.11 | 30.11 | 0.30% | 8,226 |