Rayliant Quantitative Developed Market Equity ETF (RAYD)
NYSEARCA: RAYD · Real-Time Price · USD
37.00
-0.43 (-1.16%)
Oct 14, 2025, 10:24 AM EDT - Market open
RAYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 37.41 | 37.54 | 37.35 | 37.44 | 37.44 | 0.05% | 4,141 |
| Oct 10, 2025 | 37.71 | 37.74 | 37.33 | 37.42 | 37.42 | -0.83% | 7,221 |
| Oct 9, 2025 | 37.69 | 37.74 | 37.68 | 37.73 | 37.73 | -0.68% | 2,444 |
| Oct 8, 2025 | 37.79 | 38.08 | 37.79 | 37.99 | 37.99 | 0.55% | 6,476 |
| Oct 7, 2025 | 37.70 | 37.92 | 37.66 | 37.78 | 37.78 | -0.69% | 14,325 |
| Oct 6, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.22% | 549 |
| Oct 3, 2025 | 38.12 | 38.16 | 37.96 | 37.96 | 37.96 | -0.64% | 4,730 |
| Oct 2, 2025 | 38.06 | 38.23 | 38.02 | 38.20 | 38.20 | 0.46% | 5,622 |
| Oct 1, 2025 | 37.94 | 38.09 | 37.94 | 38.03 | 38.03 | 0.60% | 1,781 |
| Sep 30, 2025 | 37.80 | 37.88 | 37.60 | 37.80 | 37.80 | -0.05% | 8,301 |
| Sep 29, 2025 | 37.83 | 37.88 | 37.64 | 37.82 | 37.82 | 0.85% | 5,242 |
| Sep 26, 2025 | 37.46 | 37.52 | 37.46 | 37.50 | 37.50 | -0.11% | 626 |
| Sep 25, 2025 | 37.65 | 37.71 | 37.48 | 37.54 | 37.54 | -0.27% | 2,138 |
| Sep 24, 2025 | 37.78 | 37.78 | 37.64 | 37.64 | 37.64 | -0.65% | 1,035 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.89 | 37.89 | 37.89 | -0.07% | 4,066 |
| Sep 22, 2025 | 36.84 | 37.91 | 36.82 | 37.91 | 37.91 | 0.52% | 19,859 |
| Sep 19, 2025 | 37.71 | 37.72 | 37.64 | 37.72 | 37.72 | 0.04% | 741 |
| Sep 18, 2025 | 37.70 | 37.79 | 37.70 | 37.70 | 37.70 | 0.86% | 1,313 |
| Sep 17, 2025 | 37.44 | 37.44 | 37.36 | 37.38 | 37.38 | -0.32% | 975 |
| Sep 16, 2025 | 37.54 | 37.56 | 37.49 | 37.50 | 37.50 | -0.60% | 3,825 |
| Sep 15, 2025 | 37.90 | 37.90 | 37.55 | 37.73 | 37.73 | 0.29% | 9,790 |
| Sep 12, 2025 | 37.50 | 37.66 | 37.48 | 37.62 | 37.62 | 0.34% | 7,001 |
| Sep 11, 2025 | 36.56 | 37.49 | 36.52 | 37.49 | 37.49 | 0.97% | 1,542 |
| Sep 10, 2025 | 37.29 | 37.29 | 37.13 | 37.13 | 37.13 | 0.24% | 3,702 |
| Sep 9, 2025 | 36.98 | 37.04 | 36.93 | 37.04 | 37.04 | 0.43% | 2,469 |
| Sep 8, 2025 | 36.89 | 36.89 | 36.86 | 36.88 | 36.88 | 0.52% | 2,450 |
| Sep 5, 2025 | 36.67 | 36.75 | 36.67 | 36.69 | 36.69 | 0.27% | 2,564 |
| Sep 4, 2025 | 36.49 | 36.59 | 36.49 | 36.59 | 36.59 | 0.49% | 1,149 |
| Sep 3, 2025 | 36.33 | 36.46 | 36.33 | 36.41 | 36.41 | 0.55% | 3,627 |
| Sep 2, 2025 | 35.91 | 36.21 | 35.91 | 36.21 | 36.21 | -1.15% | 12,466 |
| Aug 29, 2025 | 36.64 | 36.69 | 36.57 | 36.63 | 36.63 | -0.43% | 5,367 |
| Aug 28, 2025 | 36.20 | 36.79 | 36.20 | 36.79 | 36.79 | 0.33% | 943 |
| 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 |