Skip to main content
Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
23.43
-0.17 (-0.72%)
Feb 21, 2025, 12:56 PM EST - Market closed

RAYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.5523.5523.4323.4323.43-0.72%2,121
Feb 20, 202523.6123.6723.5823.6023.600.15%7,375
Feb 19, 202523.5623.6023.5423.5723.57-0.42%1,850
Feb 18, 202523.5223.6723.5223.6723.670.85%535
Feb 14, 202523.4523.4723.4523.4723.47-0.49%202
Feb 13, 202523.5523.5823.4223.5823.580.13%442
Feb 12, 202523.3023.6523.3023.5523.55-0.07%9,334
Feb 11, 202523.5723.5723.5723.5723.57-0.48%10
Feb 10, 202523.6423.6823.5923.6823.680.28%3,208
Feb 7, 202523.8123.8523.6223.6223.62-0.20%3,876
Feb 6, 202523.6523.6623.6123.6623.66-0.43%2,653
Feb 5, 202523.6923.7723.5823.7723.770.55%3,145
Feb 4, 202523.5023.6423.5023.6423.641.13%1,456
Feb 3, 202523.2223.3723.2123.3723.37-1.11%2,376
Jan 31, 202523.6523.6923.6323.6323.630.01%1,329
Jan 30, 202523.6923.6923.6023.6323.630.96%436
Jan 29, 202523.4623.4623.4123.4123.410.66%299
Jan 28, 202523.2623.3123.2523.2523.25-0.60%1,085
Jan 27, 202523.5423.6023.3923.3923.39-3.08%1,340
Jan 24, 202524.1424.1424.1424.1424.140.19%47
Jan 23, 202524.0724.0924.0424.0924.090.37%422,754
Jan 22, 202524.0324.2024.0024.0024.000.42%56,531
Jan 21, 202523.7423.9523.7323.9023.900.34%14,100
Jan 17, 202523.7623.8223.7623.8223.82-365
Jan 16, 202523.7723.9523.7723.8223.820.66%4,364
Jan 15, 202523.4923.7323.4923.6623.661.28%10,069
Jan 14, 202524.2024.2023.2023.3723.370.43%1,918
Jan 13, 202523.2823.2823.2723.2723.27-1.36%1,360
Jan 10, 202523.5823.6723.5823.5923.59-1.46%1,417
Jan 8, 202523.9023.9723.8923.9423.94-0.98%4,654
Jan 7, 202524.4224.4724.1724.1724.17-0.88%9,711
Jan 6, 202524.4324.4524.3624.3924.391.17%9,769
Jan 3, 202524.0824.1123.9824.1124.111.67%6,242
Jan 2, 202523.8223.9023.7123.7123.71-0.22%3,105
Dec 31, 202423.7923.7923.7623.7623.76-0.07%156
Dec 30, 202423.7323.7823.7223.7823.78-3.74%9,536
Dec 27, 202424.6824.7024.6024.7023.85-0.21%587
Dec 26, 202424.7324.7824.7324.7623.90-0.34%1,539
Dec 24, 202424.7024.8424.7024.8423.98-0.10%336
Dec 23, 202424.5724.8824.5724.8724.010.67%5,940
Dec 20, 202423.1924.8323.1924.7023.85-0.88%22,028
Dec 19, 202424.9424.9524.9224.9224.060.36%903
Dec 18, 202425.1125.4024.8024.8323.97-1.62%9,669
Dec 17, 202424.6325.3624.6325.2424.37-1.06%35,522
Dec 16, 202426.2826.2825.3525.5124.63-0.18%1,251
Dec 13, 202425.5125.5825.5125.5524.670.80%1,916
Dec 12, 202425.3625.3825.3525.3524.47-0.69%409
Dec 11, 202425.3925.5325.3925.5324.640.75%3,389
Dec 10, 202425.4325.5825.3425.3424.46-0.80%5,150
Dec 9, 202425.4125.5725.4125.5424.660.43%2,735
Dec 6, 202425.4025.5025.4025.4324.550.12%6,402
Dec 5, 202425.3925.4425.3925.4024.520.24%460
Dec 4, 202425.2625.3425.2525.3424.460.66%581
Dec 3, 202425.0725.1825.0725.1824.30-942
Dec 2, 202425.0325.2025.0325.1824.301.12%2,426
Nov 29, 202424.7924.9024.7924.9024.03-0.52%471
Nov 27, 202425.1125.1725.0325.0324.16-0.91%2,136
Nov 26, 202425.2525.2625.2525.2624.38-0.30%267
Nov 25, 202425.3425.3725.2925.3324.450.42%1,334
Nov 22, 202425.1825.3225.1525.2324.350.44%12,180
Nov 21, 202424.9925.1224.9925.1224.250.38%4,264
Nov 20, 202425.0125.0625.0125.0224.16-0.42%772
Nov 19, 202424.9825.1624.9825.1324.260.62%2,017
Nov 18, 202424.9024.9724.9024.9724.11-665
Nov 15, 202424.9724.9724.9724.9724.110.06%26
Nov 14, 202424.8124.9624.8124.9624.09-0.04%3,511
Nov 13, 202424.9525.0024.9524.9724.10-0.46%1,994
Nov 12, 202425.0825.0825.0825.0824.21-1.49%29
Nov 11, 202425.5725.5725.3025.4624.58-1.24%23,594
Nov 8, 202425.8425.9125.7825.7824.89-1.07%1,298
Nov 7, 202425.8626.0625.8626.0625.161.16%924
Nov 6, 202425.6925.7625.6925.7624.87-0.85%422
Nov 5, 202425.7826.0025.7825.9825.081.01%18,009
Nov 4, 202425.7525.7525.7225.7224.830.01%144
Nov 1, 202425.6425.8025.6425.7224.830.61%1,579
Oct 31, 202425.6325.6325.5625.5624.68-0.74%1,469
Oct 30, 202425.7725.7925.7525.7524.86-0.46%1,213
Oct 29, 202425.8525.9125.8425.8724.98-0.65%1,362
Oct 28, 202425.1526.0925.1526.0425.14-0.38%11,916
Oct 25, 202425.9726.2225.9726.1425.240.42%12,740
Oct 24, 202426.0226.0726.0226.0325.130.08%1,649
Oct 23, 202426.0926.1426.0126.0125.11-1.03%5,429
Oct 22, 202426.2026.3126.2026.2825.37-0.45%1,801
Oct 21, 202426.4426.4526.3626.4025.49-0.79%36,306
Oct 18, 202426.6126.6526.5526.6125.690.06%4,420
Oct 17, 202426.5226.6626.5226.6025.680.59%3,017
Oct 16, 202426.4826.4826.3726.4425.530.57%3,884
Oct 15, 202426.4626.4626.2926.2925.38-0.59%2,836
Oct 14, 202426.4126.4826.3826.4525.530.59%7,012
Oct 11, 202425.5726.2925.5626.2925.380.81%3,704
Oct 10, 202426.0126.0825.9826.0825.18-0.31%1,395
Oct 9, 202426.0226.1626.0026.1625.260.42%2,691
Oct 8, 202426.0126.1325.9726.0525.150.62%2,899
Oct 7, 202425.7825.9225.7825.8924.99-0.03%1,351
Oct 4, 202425.9625.9625.8425.9025.00-0.43%973
Oct 3, 202425.8626.0525.8626.0125.11-0.50%9,113
Oct 2, 202426.2226.2226.1226.1425.24-0.23%509
Oct 1, 202426.4326.4326.1126.2025.29-0.81%2,349
Sep 30, 202426.6326.6326.3526.4225.50-2.02%29,357
Sep 27, 202427.1127.1126.9626.9626.03-0.59%2,115