Rayliant Quantitative Developed Market Equity ETF (RAYD)
NYSEARCA: RAYD · Real-Time Price · USD
36.79
+0.12 (0.33%)
At close: Aug 28, 2025, 4:00 PM
36.79
0.00 (0.00%)
After-hours: Aug 28, 2025, 8:00 PM EDT
RAYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 36.20 | 36.78 | 36.20 | 36.72 | - | 0.14% | 617 |
| Aug 27, 2025 | 36.27 | 36.74 | 36.27 | 36.67 | 36.67 | 0.47% | 14,026 |
| Aug 26, 2025 | 36.59 | 36.67 | 36.50 | 36.50 | 36.50 | -0.71% | 2,127 |
| Aug 25, 2025 | 36.86 | 36.86 | 36.75 | 36.76 | 36.76 | -0.14% | 8,183 |
| Aug 22, 2025 | 36.94 | 37.02 | 36.75 | 36.81 | 36.81 | 0.96% | 1,875 |
| Aug 21, 2025 | 36.38 | 36.52 | 36.38 | 36.46 | 36.46 | -0.21% | 2,904 |
| Aug 20, 2025 | 36.31 | 36.58 | 36.31 | 36.54 | 36.54 | -0.11% | 9,372 |
| Aug 19, 2025 | 36.64 | 36.69 | 36.51 | 36.58 | 36.58 | -0.56% | 6,309 |
| Aug 18, 2025 | 36.93 | 36.93 | 36.77 | 36.78 | 36.78 | -0.03% | 4,730 |
| Aug 15, 2025 | 36.71 | 36.84 | 36.69 | 36.79 | 36.79 | 0.03% | 11,051 |
| Aug 14, 2025 | 36.79 | 36.82 | 36.72 | 36.78 | 36.78 | -0.35% | 3,294 |
| Aug 13, 2025 | 36.79 | 36.95 | 36.76 | 36.91 | 36.91 | 0.20% | 3,606 |
| Aug 12, 2025 | 37.79 | 37.79 | 36.69 | 36.84 | 36.84 | 0.35% | 4,130 |
| Aug 11, 2025 | 36.71 | 36.86 | 36.67 | 36.71 | 36.71 | -0.16% | 3,987 |
| Aug 8, 2025 | 36.74 | 36.77 | 36.74 | 36.77 | 36.77 | 0.57% | 2,535 |
| Aug 7, 2025 | 37.73 | 37.73 | 36.43 | 36.56 | 36.56 | -0.87% | 5,715 |
| Aug 6, 2025 | 36.73 | 36.88 | 36.73 | 36.88 | 36.88 | 1.32% | 1,290 |
| Aug 5, 2025 | 36.50 | 36.52 | 36.40 | 36.40 | 36.40 | -0.41% | 26,408 |
| Aug 4, 2025 | 36.34 | 36.56 | 36.34 | 36.55 | 36.55 | 1.47% | 27,214 |
| Aug 1, 2025 | 35.99 | 36.12 | 35.91 | 36.02 | 36.02 | -1.32% | 3,581 |
| Jul 31, 2025 | 36.52 | 36.66 | 36.50 | 36.50 | 36.50 | -0.03% | 3,561 |
| Jul 30, 2025 | 36.47 | 36.66 | 36.45 | 36.51 | 36.51 | -0.03% | 3,157 |
| Jul 29, 2025 | 36.58 | 36.65 | 36.52 | 36.52 | 36.52 | -0.25% | 2,400 |
| Jul 28, 2025 | 36.69 | 36.69 | 36.60 | 36.61 | 36.61 | -0.71% | 1,010 |
| 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 |