Rayliant Quantitative Developed Market Equity ETF (RAYD)
NYSEARCA: RAYD · Real-Time Price · USD
36.87
+0.06 (0.16%)
Jul 25, 2025, 4:00 PM - Market closed
RAYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 36.86 | 36.91 | 36.73 | 36.87 | 36.87 | 0.17% | 1,770 |
| Jul 24, 2025 | 37.27 | 37.27 | 36.71 | 36.81 | 36.81 | 0.59% | 6,451 |
| Jul 23, 2025 | 36.37 | 36.59 | 36.36 | 36.59 | 36.59 | 0.95% | 6,499 |
| Jul 22, 2025 | 36.14 | 36.30 | 36.11 | 36.25 | 36.25 | -0.38% | 6,155 |
| Jul 21, 2025 | 36.26 | 36.45 | 36.23 | 36.39 | 36.39 | 0.64% | 7,530 |
| Jul 18, 2025 | 36.21 | 36.31 | 36.13 | 36.16 | 36.16 | 0.10% | 16,277 |
| Jul 17, 2025 | 36.09 | 36.12 | 35.97 | 36.12 | 36.12 | 0.58% | 1,356 |
| Jul 16, 2025 | 35.83 | 35.91 | 35.73 | 35.91 | 35.91 | -0.04% | 4,889 |
| Jul 15, 2025 | 36.06 | 36.11 | 35.83 | 35.93 | 35.93 | -0.01% | 5,873 |
| Jul 14, 2025 | 35.46 | 35.98 | 35.46 | 35.93 | 35.93 | 0.24% | 2,861 |
| Jul 11, 2025 | 35.83 | 35.89 | 35.81 | 35.85 | 35.85 | -0.56% | 3,025 |
| Jul 10, 2025 | 35.90 | 36.07 | 35.88 | 36.05 | 36.05 | 0.32% | 10,394 |
| Jul 9, 2025 | 35.86 | 35.93 | 35.86 | 35.93 | 35.93 | 0.20% | 4,239 |
| Jul 8, 2025 | 35.92 | 35.92 | 35.86 | 35.86 | 35.86 | 0.15% | 8,407 |
| Jul 7, 2025 | 35.99 | 35.99 | 35.72 | 35.81 | 35.81 | -0.29% | 8,082 |
| Jul 3, 2025 | 35.61 | 35.91 | 35.61 | 35.91 | 35.91 | 1.10% | 1,603 |
| Jul 2, 2025 | 35.88 | 35.88 | 35.45 | 35.52 | 35.52 | -0.78% | 13,530 |
| Jul 1, 2025 | 35.87 | 35.87 | 35.75 | 35.80 | 35.80 | -0.33% | 4,647 |
| Jun 30, 2025 | 35.75 | 35.92 | 35.71 | 35.92 | 35.92 | 0.72% | 3,275 |
| Jun 27, 2025 | 35.62 | 35.74 | 35.62 | 35.66 | 35.66 | 0.42% | 4,299 |
| Jun 26, 2025 | 35.37 | 35.54 | 35.37 | 35.51 | 35.51 | 0.74% | 7,621 |
| Jun 25, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.18% | 344 |
| Jun 24, 2025 | 35.26 | 35.32 | 35.17 | 35.32 | 35.32 | 1.38% | 2,489 |
| Jun 23, 2025 | 34.66 | 34.87 | 34.61 | 34.84 | 34.84 | 0.48% | 4,771 |
| Jun 20, 2025 | 34.88 | 34.93 | 34.64 | 34.67 | 34.67 | -0.94% | 13,008 |
| Jun 18, 2025 | 34.89 | 35.05 | 34.89 | 35.00 | 35.00 | 0.34% | 10,437 |
| Jun 17, 2025 | 34.98 | 35.13 | 34.83 | 34.88 | 34.88 | -1.11% | 7,089 |
| Jun 16, 2025 | 35.17 | 35.43 | 35.17 | 35.27 | 35.27 | 0.83% | 6,574 |
| Jun 13, 2025 | 35.01 | 35.25 | 34.90 | 34.98 | 34.98 | -0.68% | 3,607 |
| Jun 12, 2025 | 35.15 | 35.23 | 35.15 | 35.22 | 35.22 | 0.26% | 1,829 |
| Jun 11, 2025 | 35.22 | 35.25 | 35.13 | 35.13 | 35.13 | 0.26% | 782 |
| Jun 10, 2025 | 35.22 | 35.22 | 34.96 | 35.04 | 35.04 | -0.61% | 2,379 |
| Jun 9, 2025 | 35.21 | 35.26 | 35.08 | 35.26 | 35.26 | -0.14% | 22,544 |
| Jun 6, 2025 | 35.31 | 35.32 | 35.21 | 35.31 | 35.31 | 0.58% | 4,170 |
| Jun 5, 2025 | 35.12 | 35.36 | 35.10 | 35.10 | 35.10 | -0.11% | 5,160 |
| Jun 4, 2025 | 35.15 | 35.22 | 35.14 | 35.14 | 35.14 | -0.18% | 3,357 |
| Jun 3, 2025 | 34.91 | 35.26 | 34.91 | 35.21 | 35.21 | 0.72% | 3,619 |
| Jun 2, 2025 | 34.79 | 34.96 | 34.75 | 34.96 | 34.96 | 0.71% | 1,675 |
| May 30, 2025 | 34.55 | 34.74 | 34.40 | 34.71 | 34.71 | 0.50% | 21,132 |
| May 29, 2025 | 34.80 | 34.80 | 34.52 | 34.54 | 34.54 | -0.59% | 7,764 |
| May 28, 2025 | 34.66 | 34.82 | 34.66 | 34.74 | 34.74 | -0.03% | 6,436 |
| May 27, 2025 | 34.75 | 34.80 | 34.63 | 34.75 | 34.75 | 1.34% | 4,905 |
| May 23, 2025 | 34.09 | 34.39 | 34.09 | 34.29 | 34.29 | -0.15% | 12,020 |
| May 22, 2025 | 34.31 | 34.52 | 34.31 | 34.34 | 34.34 | -0.50% | 3,327 |
| May 21, 2025 | 34.75 | 34.82 | 34.51 | 34.51 | 34.51 | -0.74% | 4,404 |
| May 20, 2025 | 34.78 | 34.82 | 34.72 | 34.77 | 34.77 | 0.12% | 2,550 |
| May 19, 2025 | 34.50 | 34.77 | 34.32 | 34.73 | 34.73 | 0.65% | 29,132 |
| May 16, 2025 | 34.30 | 34.59 | 34.30 | 34.51 | 34.51 | 1.13% | 134,484 |
| May 15, 2025 | 33.87 | 34.19 | 33.87 | 34.12 | 34.12 | 0.98% | 12,549 |
| May 14, 2025 | 33.74 | 33.79 | 33.74 | 33.79 | 33.79 | -0.28% | 3,071 |