Rayliant Quantitative Developed Market Equity ETF (RAYD)

RAYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.67	33.82	33.67	33.82	-	0.53%	66,669
May 12, 2025	33.73	33.73	33.48	33.64	33.64	1.70%	13,071
May 9, 2025	33.20	33.20	32.91	33.08	33.08	-0.45%	6,829
May 8, 2025	33.45	33.45	33.21	33.23	33.23	0.09%	3,849
May 7, 2025	33.17	33.20	33.03	33.20	33.20	0.11%	3,703
May 6, 2025	33.18	33.23	33.10	33.16	33.16	-0.51%	18,515
May 5, 2025	33.33	33.39	33.33	33.34	33.34	-0.16%	1,708
May 2, 2025	33.44	33.44	33.20	33.39	33.39	1.14%	4,442
May 1, 2025	33.21	33.24	32.98	33.02	33.02	0.50%	23,880
Apr 30, 2025	32.60	32.85	32.57	32.85	32.85	-0.12%	2,307
Apr 29, 2025	32.68	32.95	32.65	32.89	32.89	0.74%	12,135
Apr 28, 2025	32.48	32.65	32.21	32.65	32.65	0.62%	18,955
Apr 25, 2025	32.26	32.45	32.26	32.45	32.45	0.30%	1,516
Apr 24, 2025	31.92	32.35	31.88	32.35	32.35	1.30%	4,773
Apr 23, 2025	31.93	31.95	31.90	31.94	31.94	1.38%	7,392
Apr 22, 2025	30.69	31.51	30.69	31.51	31.51	3.31%	5,360
Apr 21, 2025	31.11	31.11	30.50	30.50	30.50	-2.74%	8,546
Apr 17, 2025	31.26	31.55	31.25	31.36	31.36	1.42%	6,321
Apr 16, 2025	30.83	31.52	30.83	30.92	30.92	-2.09%	2,774
Apr 15, 2025	31.93	31.93	31.53	31.58	31.58	0.19%	6,458
Apr 14, 2025	31.58	31.58	31.36	31.51	31.51	1.33%	13,088
Apr 11, 2025	30.44	31.11	30.26	31.10	31.10	2.60%	4,436
Apr 10, 2025	30.65	30.72	29.78	30.31	30.31	-3.16%	3,344
Apr 9, 2025	28.72	31.30	28.58	31.30	31.30	8.79%	8,391
Apr 8, 2025	30.10	30.11	28.66	28.77	28.77	-1.46%	13,933
Apr 7, 2025	28.20	29.35	28.13	29.20	29.20	-1.23%	83,336
Apr 4, 2025	30.29	30.29	29.46	29.56	29.56	-5.83%	190,108
Apr 3, 2025	31.79	31.79	31.39	31.39	31.39	-4.42%	9,040
Apr 2, 2025	32.31	32.84	32.31	32.84	32.84	1.05%	16,245
Apr 1, 2025	32.30	32.51	32.19	32.50	32.50	0.10%	8,358
Mar 31, 2025	31.99	32.47	31.96	32.47	32.47	-0.16%	5,410
Mar 28, 2025	32.75	32.75	32.27	32.52	32.52	-1.20%	18,138
Mar 27, 2025	32.89	33.01	32.79	32.92	32.92	0.08%	3,627
Mar 26, 2025	33.27	33.27	32.86	32.89	32.89	-1.50%	8,085
Mar 25, 2025	33.23	33.39	33.23	33.39	33.39	0.76%	11,927
Mar 24, 2025	33.13	33.17	32.99	33.14	33.14	1.49%	34,970
Mar 21, 2025	32.48	32.65	32.48	32.65	32.65	-0.20%	3,899
Mar 20, 2025	32.55	32.92	32.55	32.72	32.72	-0.54%	7,205
Mar 19, 2025	32.52	32.91	32.51	32.90	32.90	1.06%	3,404
Mar 18, 2025	32.65	32.65	32.45	32.55	32.55	-0.93%	4,239
Mar 17, 2025	32.58	32.95	32.58	32.86	32.86	1.33%	8,764
Mar 14, 2025	32.12	32.44	32.08	32.42	32.42	1.83%	15,227
Mar 13, 2025	32.07	32.17	31.63	31.84	31.84	-0.70%	10,521
Mar 12, 2025	32.17	32.20	31.91	32.07	32.07	0.34%	9,031
Mar 11, 2025	32.15	32.17	31.74	31.96	31.96	-1.06%	22,732
Mar 10, 2025	32.54	32.74	32.05	32.30	32.30	-2.45%	30,362
Mar 7, 2025	32.85	33.11	32.50	33.11	33.11	0.79%	65,437
Mar 6, 2025	33.09	33.30	32.76	32.85	32.85	-1.88%	12,942
Mar 5, 2025	33.21	33.52	33.12	33.48	33.48	0.98%	51,185
Mar 4, 2025	33.07	33.37	32.89	33.16	33.16	-0.32%	10,051

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.