Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
27.25
+0.14 (0.52%)
Sep 8, 2025, 4:00 PM - Market closed
RAYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.25 | 27.25 | 27.21 | 27.25 | 27.25 | 0.52% | 531 |
| Sep 5, 2025 | 27.14 | 27.15 | 27.09 | 27.11 | 27.11 | 0.93% | 7,407 |
| Sep 4, 2025 | 26.85 | 26.87 | 26.85 | 26.86 | 26.86 | -0.04% | 613 |
| Sep 3, 2025 | 26.85 | 26.92 | 26.82 | 26.87 | 26.87 | 0.41% | 1,724 |
| Sep 2, 2025 | 26.88 | 26.88 | 26.76 | 26.76 | 26.76 | -0.96% | 6,706 |
| Aug 29, 2025 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | -0.41% | 418 |
| Aug 28, 2025 | 27.05 | 27.13 | 27.03 | 27.13 | 27.13 | 0.61% | 2,644 |
| Aug 27, 2025 | 27.28 | 27.28 | 26.89 | 26.97 | 26.97 | -0.53% | 10,759 |
| Aug 26, 2025 | 27.15 | 27.15 | 27.06 | 27.11 | 27.11 | -0.11% | 814 |
| Aug 25, 2025 | 27.23 | 27.30 | 27.14 | 27.14 | 27.14 | 0.37% | 4,758 |
| Aug 22, 2025 | 27.00 | 27.07 | 26.97 | 27.04 | 27.04 | 0.52% | 3,188 |
| Aug 21, 2025 | 27.09 | 27.09 | 26.85 | 26.90 | 26.90 | -0.37% | 8,497 |
| Aug 20, 2025 | 27.00 | 27.02 | 26.96 | 27.00 | 27.00 | -1.14% | 4,924 |
| Aug 19, 2025 | 27.33 | 27.33 | 27.26 | 27.31 | 27.31 | -0.26% | 3,327 |
| Aug 18, 2025 | 27.43 | 27.45 | 27.38 | 27.38 | 27.38 | -0.07% | 2,532 |
| Aug 15, 2025 | 27.40 | 27.44 | 27.35 | 27.40 | 27.40 | 0.77% | 2,793 |
| Aug 14, 2025 | 27.27 | 27.37 | 27.19 | 27.19 | 27.19 | -1.02% | 2,717 |
| Aug 13, 2025 | 27.48 | 27.50 | 27.44 | 27.47 | 27.47 | 0.97% | 1,948 |
| Aug 12, 2025 | 27.09 | 27.21 | 27.09 | 27.21 | 27.21 | 0.55% | 2,268 |
| Aug 11, 2025 | 27.04 | 27.06 | 27.02 | 27.06 | 27.06 | - | 671 |
| Aug 8, 2025 | 27.35 | 27.35 | 27.06 | 27.06 | 27.06 | 0.24% | 1,690 |
| Aug 7, 2025 | 27.15 | 27.15 | 26.99 | 26.99 | 26.99 | 1.31% | 696 |
| Aug 6, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.22% | 61 |
| Aug 5, 2025 | 26.65 | 26.75 | 26.65 | 26.70 | 26.70 | 1.04% | 16,659 |
| Aug 4, 2025 | 26.50 | 26.54 | 26.36 | 26.43 | 26.43 | 0.63% | 41,378 |
| Aug 1, 2025 | 26.44 | 26.46 | 26.22 | 26.26 | 26.26 | -1.43% | 11,990 |
| Jul 31, 2025 | 26.68 | 26.68 | 26.63 | 26.64 | 26.64 | -0.32% | 397 |
| Jul 30, 2025 | 26.78 | 26.78 | 26.66 | 26.73 | 26.73 | 0.02% | 886 |
| Jul 29, 2025 | 26.72 | 26.72 | 26.67 | 26.72 | 26.72 | 0.07% | 1,172 |
| Jul 28, 2025 | 26.72 | 26.72 | 26.66 | 26.70 | 26.70 | -0.65% | 1,273 |
| Jul 25, 2025 | 26.89 | 26.91 | 26.87 | 26.88 | 26.88 | -0.28% | 372 |
| Jul 24, 2025 | 26.94 | 26.97 | 26.94 | 26.95 | 26.95 | -0.07% | 1,153 |
| Jul 23, 2025 | 26.90 | 26.97 | 26.90 | 26.97 | 26.97 | 1.16% | 731 |
| Jul 22, 2025 | 26.61 | 26.71 | 26.61 | 26.66 | 26.66 | -1.00% | 497 |
| Jul 21, 2025 | 26.93 | 26.98 | 26.89 | 26.93 | 26.93 | 1.09% | 2,885 |
| Jul 18, 2025 | 26.74 | 26.74 | 26.64 | 26.64 | 26.64 | 0.19% | 9,068 |
| Jul 17, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.21% | 316 |
| Jul 16, 2025 | 26.59 | 26.65 | 26.54 | 26.65 | 26.65 | -0.02% | 1,627 |
| Jul 15, 2025 | 26.65 | 26.65 | 26.60 | 26.65 | 26.65 | 0.45% | 3,245 |
| Jul 14, 2025 | 26.55 | 26.55 | 26.48 | 26.53 | 26.53 | -0.30% | 894 |
| Jul 11, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.02% | 495 |
| Jul 10, 2025 | 26.59 | 26.62 | 26.57 | 26.62 | 26.62 | 0.28% | 2,631 |
| Jul 9, 2025 | 26.50 | 26.54 | 26.49 | 26.54 | 26.54 | 0.34% | 2,129 |
| Jul 8, 2025 | 26.46 | 26.50 | 26.40 | 26.45 | 26.45 | 0.08% | 4,944 |
| Jul 7, 2025 | 26.48 | 26.52 | 26.43 | 26.43 | 26.43 | -0.79% | 4,499 |
| Jul 3, 2025 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | -0.04% | 8,374 |
| Jul 2, 2025 | 26.60 | 26.69 | 26.55 | 26.65 | 26.65 | 0.24% | 6,811 |
| Jul 1, 2025 | 26.51 | 26.60 | 26.51 | 26.59 | 26.59 | 0.75% | 2,052 |
| Jun 30, 2025 | 26.33 | 26.39 | 26.33 | 26.39 | 26.39 | - | 2,849 |
| Jun 27, 2025 | 26.43 | 26.43 | 26.35 | 26.39 | 26.39 | -0.08% | 2,747 |