Skip to main content
Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
25.33
+0.16 (0.62%)
Dec 4, 2024, 10:46 AM EST - Market open

RAYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.0725.1825.0725.1825.18-942
Dec 2, 202425.0325.2025.0325.1825.181.12%2,426
Nov 29, 202424.7924.9024.7924.9024.90-0.52%471
Nov 27, 202425.1125.1725.0325.0325.03-0.91%2,136
Nov 26, 202425.2525.2625.2525.2625.26-0.30%267
Nov 25, 202425.3425.3725.2925.3325.330.42%1,334
Nov 22, 202425.1825.3225.1525.2325.230.44%12,180
Nov 21, 202424.9925.1224.9925.1225.120.38%4,264
Nov 20, 202425.0125.0625.0125.0225.02-0.42%772
Nov 19, 202424.9825.1624.9825.1325.130.62%2,017
Nov 18, 202424.9024.9724.9024.9724.97-665
Nov 15, 202424.9724.9724.9724.9724.970.06%26
Nov 14, 202424.8124.9624.8124.9624.96-0.04%3,511
Nov 13, 202424.9525.0024.9524.9724.97-0.46%1,994
Nov 12, 202425.0825.0825.0825.0825.08-1.49%29
Nov 11, 202425.5725.5725.3025.4625.46-1.24%23,594
Nov 8, 202425.8425.9125.7825.7825.78-1.07%1,298
Nov 7, 202425.8626.0625.8626.0626.061.16%924
Nov 6, 202425.6925.7625.6925.7625.76-0.85%422
Nov 5, 202425.7826.0025.7825.9825.981.01%18,009
Nov 4, 202425.7525.7525.7225.7225.720.01%144
Nov 1, 202425.6425.8025.6425.7225.720.61%1,579
Oct 31, 202425.6325.6325.5625.5625.56-0.74%1,469
Oct 30, 202425.7725.7925.7525.7525.75-0.46%1,213
Oct 29, 202425.8525.9125.8425.8725.87-0.65%1,362
Oct 28, 202425.1526.0925.1526.0426.04-0.38%11,916
Oct 25, 202425.9726.2225.9726.1426.140.42%12,740
Oct 24, 202426.0226.0726.0226.0326.030.08%1,649
Oct 23, 202426.0926.1426.0126.0126.01-1.03%5,429
Oct 22, 202426.2026.3126.2026.2826.28-0.45%1,801
Oct 21, 202426.4426.4526.3626.4026.40-0.79%36,306
Oct 18, 202426.6126.6526.5526.6126.610.06%4,420
Oct 17, 202426.5226.6626.5226.6026.600.59%3,017
Oct 16, 202426.4826.4826.3726.4426.440.57%3,884
Oct 15, 202426.4626.4626.2926.2926.29-0.59%2,836
Oct 14, 202426.4126.4826.3826.4526.450.59%7,012
Oct 11, 202425.5726.2925.5626.2926.290.81%3,704
Oct 10, 202426.0126.0825.9826.0826.08-0.31%1,395
Oct 9, 202426.0226.1626.0026.1626.160.42%2,691
Oct 8, 202426.0126.1325.9726.0526.050.62%2,899
Oct 7, 202425.7825.9225.7825.8925.89-0.03%1,351
Oct 4, 202425.9625.9625.8425.9025.90-0.43%973
Oct 3, 202425.8626.0525.8626.0126.01-0.50%9,113
Oct 2, 202426.2226.2226.1226.1426.14-0.23%509
Oct 1, 202426.4326.4326.1126.2026.20-0.81%2,349
Sep 30, 202426.6326.6326.3526.4226.42-2.02%29,357
Sep 27, 202427.1127.1126.9626.9626.96-0.59%2,115
Sep 26, 202427.0927.1427.0227.1227.121.74%10,121
Sep 25, 202426.7126.7126.6426.6626.66-0.62%1,792
Sep 24, 202426.3126.8626.3126.8226.821.44%7,129
Sep 23, 202426.3826.5126.3126.4426.440.53%6,150
Sep 20, 202426.4026.4026.2526.3026.30-0.11%3,969
Sep 19, 202426.2526.4126.1626.3326.330.53%18,381
Sep 18, 202426.1726.1926.1726.1926.19-0.03%364
Sep 17, 202426.2126.4426.2026.2026.200.04%5,863
Sep 16, 202426.1926.1926.1926.1926.190.31%50
Sep 13, 202426.1126.1126.0826.1126.111.20%418
Sep 12, 202425.7025.8225.6325.8025.800.71%75,435
Sep 11, 202425.3125.6225.3025.6225.620.66%1,321
Sep 10, 202425.4525.4525.4525.4525.45-0.55%14
Sep 9, 202425.5125.5925.5125.5925.590.75%2,937
Sep 6, 202425.7825.7825.4025.4025.40-2.12%2,357
Sep 5, 202425.8825.9525.8525.9525.950.50%3,804
Sep 4, 202425.5525.8625.5525.8225.820.27%4,139
Sep 3, 202426.0726.0725.7525.7525.75-2.17%6,079
Aug 30, 202426.9126.9126.2726.3226.32-0.19%3,192
Aug 29, 202426.3426.3726.3426.3726.37-0.32%437
Aug 28, 202426.4926.5626.4026.4626.460.06%13,705
Aug 27, 202426.4226.4726.4226.4426.44-0.15%2,133
Aug 26, 202426.4926.4926.4826.4826.48-0.26%348
Aug 23, 202426.3226.5526.3226.5526.551.76%4,261
Aug 22, 202426.2526.2526.0926.0926.09-1.14%1,016
Aug 21, 202426.3826.4026.3526.3926.39-597
Aug 20, 202426.4026.4126.3726.3926.390.11%943
Aug 19, 202426.3026.3626.2726.3626.361.54%1,658
Aug 16, 202426.0426.0425.9525.9625.961.01%1,525
Aug 15, 202425.0725.7525.0725.7025.700.47%10,913
Aug 14, 202425.6025.6025.5825.5825.58-0.16%249
Aug 13, 202425.2825.6225.2825.6225.621.79%1,909
Aug 12, 202425.1625.2125.1625.1725.17-0.06%379
Aug 9, 202425.1025.2224.9925.1925.191.23%5,200
Aug 8, 202424.4824.9024.4824.8824.881.62%5,155
Aug 7, 202424.7524.8124.4624.4824.481.85%3,104
Aug 6, 202423.7724.3823.7724.0424.040.52%8,808
Aug 5, 202422.4024.0122.4023.9223.92-4.23%5,499
Aug 2, 202425.0425.2524.9224.9724.97-1.54%65,444
Aug 1, 202425.7225.8325.3625.3625.36-1.63%3,786
Jul 31, 202425.7925.8225.7325.7825.781.66%16,807
Jul 30, 202425.4825.5625.3525.3625.36-0.28%7,029
Jul 29, 202425.4925.5525.4125.4325.43-0.20%817
Jul 26, 202425.4625.4825.4625.4825.480.84%234
Jul 25, 202425.3225.3325.1425.2725.27-0.28%3,909
Jul 24, 202425.5025.5725.3425.3425.34-1.07%1,911
Jul 23, 202425.6325.6325.6225.6225.620.14%214
Jul 22, 202425.5825.6125.5425.5825.58-0.02%1,124
Jul 19, 202425.6125.6725.5625.5925.59-1.01%4,480
Jul 18, 202426.0126.0125.8425.8525.85-1.24%5,781
Jul 17, 202426.2526.2826.1726.1726.17-1.25%8,931
Jul 16, 202426.5226.5226.5026.5026.500.34%2,353
Jul 15, 202426.4326.4626.3926.4126.41-0.45%16,771