Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
24.54
-0.02 (-0.06%)
At close: May 30, 2025, 4:00 PM
24.54
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
RAYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.53 | 24.55 | 24.48 | 24.55 | 24.55 | -0.06% | 15,411 |
| May 29, 2025 | 24.75 | 24.76 | 24.56 | 24.56 | 24.56 | 0.06% | 1,055 |
| May 28, 2025 | 24.57 | 24.57 | 24.52 | 24.55 | 24.55 | -0.17% | 1,313 |
| May 27, 2025 | 24.54 | 24.62 | 24.54 | 24.59 | 24.59 | 0.61% | 1,110 |
| May 23, 2025 | 24.33 | 24.44 | 24.32 | 24.44 | 24.44 | -0.20% | 3,055 |
| May 22, 2025 | 24.44 | 24.50 | 24.44 | 24.49 | 24.49 | 0.16% | 556 |
| May 21, 2025 | 24.47 | 24.47 | 24.41 | 24.45 | 24.45 | - | 991 |
| May 20, 2025 | 24.41 | 24.46 | 24.41 | 24.45 | 24.45 | -0.49% | 1,957 |
| May 19, 2025 | 24.46 | 24.58 | 24.46 | 24.57 | 24.57 | -0.20% | 15,464 |
| May 16, 2025 | 24.59 | 24.62 | 24.57 | 24.62 | 24.62 | 0.11% | 3,843 |
| May 15, 2025 | 24.52 | 24.59 | 24.48 | 24.59 | 24.59 | 0.80% | 2,607 |
| May 14, 2025 | 24.39 | 24.40 | 24.37 | 24.40 | 24.40 | 1.06% | 1,660 |
| May 13, 2025 | 23.90 | 24.30 | 23.90 | 24.14 | 24.14 | 0.84% | 8,917 |
| May 12, 2025 | 24.00 | 24.00 | 23.94 | 23.94 | 23.94 | 0.86% | 20,823 |
| May 9, 2025 | 23.70 | 23.74 | 23.70 | 23.74 | 23.74 | 1.17% | 559 |
| May 8, 2025 | 23.49 | 23.58 | 23.38 | 23.46 | 23.46 | -0.42% | 4,916 |
| May 7, 2025 | 23.62 | 23.62 | 23.54 | 23.56 | 23.56 | -0.67% | 1,211 |
| May 6, 2025 | 23.67 | 23.73 | 23.67 | 23.72 | 23.72 | -1.00% | 16,523 |
| May 5, 2025 | 23.91 | 23.98 | 23.90 | 23.96 | 23.96 | 1.74% | 3,568 |
| May 2, 2025 | 23.38 | 23.58 | 23.38 | 23.55 | 23.55 | 2.64% | 22,895 |
| May 1, 2025 | 22.87 | 23.06 | 22.87 | 22.95 | 22.95 | -0.74% | 11,141 |
| Apr 30, 2025 | 23.02 | 23.12 | 23.02 | 23.12 | 23.12 | 0.41% | 787 |
| Apr 29, 2025 | 22.88 | 23.08 | 22.88 | 23.02 | 23.02 | 1.19% | 2,532 |
| Apr 28, 2025 | 22.51 | 22.77 | 22.51 | 22.75 | 22.75 | 0.40% | 2,299 |
| Apr 25, 2025 | 22.47 | 22.69 | 22.47 | 22.66 | 22.66 | 0.51% | 2,585 |
| Apr 24, 2025 | 22.47 | 22.55 | 22.40 | 22.55 | 22.55 | 1.55% | 4,765 |
| Apr 23, 2025 | 22.33 | 22.39 | 22.13 | 22.20 | 22.20 | 1.30% | 10,028 |
| Apr 22, 2025 | 21.86 | 21.92 | 21.86 | 21.92 | 21.92 | 1.20% | 351 |
| Apr 21, 2025 | 21.87 | 21.87 | 21.66 | 21.66 | 21.66 | -0.57% | 1,999 |
| Apr 17, 2025 | 21.74 | 21.81 | 21.72 | 21.78 | 21.78 | 1.18% | 1,126 |
| Apr 16, 2025 | 21.67 | 21.67 | 21.53 | 21.53 | 21.53 | -1.19% | 564 |
| Apr 15, 2025 | 21.86 | 21.86 | 21.78 | 21.79 | 21.79 | 0.16% | 19,078 |
| Apr 14, 2025 | 21.64 | 21.78 | 21.60 | 21.75 | 21.75 | 0.49% | 5,814 |
| Apr 11, 2025 | 21.59 | 21.65 | 21.59 | 21.65 | 21.65 | 3.64% | 3,034 |
| Apr 10, 2025 | 21.03 | 21.06 | 20.80 | 20.89 | 20.89 | -3.02% | 4,854 |
| Apr 9, 2025 | 20.11 | 21.54 | 20.11 | 21.54 | 21.54 | 6.20% | 6,917 |
| Apr 8, 2025 | 20.91 | 21.00 | 20.25 | 20.28 | 20.28 | -1.76% | 8,266 |
| Apr 7, 2025 | 20.44 | 20.75 | 20.41 | 20.64 | 20.64 | -2.39% | 26,053 |
| Apr 4, 2025 | 21.52 | 21.54 | 21.15 | 21.15 | 21.15 | -5.01% | 13,366 |
| Apr 3, 2025 | 22.28 | 22.33 | 22.26 | 22.26 | 22.26 | -1.72% | 3,704 |
| Apr 2, 2025 | 22.60 | 22.72 | 22.60 | 22.65 | 22.65 | 0.38% | 3,334 |
| Apr 1, 2025 | 22.44 | 22.60 | 22.38 | 22.57 | 22.57 | 0.66% | 6,708 |
| Mar 31, 2025 | 22.38 | 22.42 | 22.38 | 22.42 | 22.42 | -0.51% | 370 |
| Mar 28, 2025 | 22.63 | 22.63 | 22.52 | 22.53 | 22.53 | -1.61% | 8,920 |
| Mar 27, 2025 | 22.85 | 22.95 | 22.85 | 22.90 | 22.90 | 0.49% | 24,153 |
| Mar 26, 2025 | 22.93 | 22.93 | 22.78 | 22.79 | 22.79 | -1.26% | 12,909 |
| Mar 25, 2025 | 22.98 | 23.19 | 22.98 | 23.08 | 23.08 | 0.07% | 8,657 |
| Mar 24, 2025 | 22.98 | 23.12 | 22.98 | 23.06 | 23.06 | 0.08% | 11,606 |
| Mar 21, 2025 | 22.84 | 23.05 | 22.84 | 23.05 | 23.05 | 0.96% | 3,001 |
| Mar 20, 2025 | 22.87 | 22.87 | 22.80 | 22.83 | 22.83 | -0.37% | 14,264 |