Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
25.54
0.00 (0.00%)
Jun 20, 2025, 4:00 PM - Market open
RAYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.59 | 25.61 | 25.49 | 25.54 | 25.54 | -0.62% | 18,387 |
| Jun 18, 2025 | 25.61 | 25.70 | 25.61 | 25.70 | 25.70 | 1.12% | 7,562 |
| Jun 17, 2025 | 25.46 | 25.48 | 25.42 | 25.42 | 25.42 | -0.65% | 837 |
| Jun 16, 2025 | 25.41 | 27.15 | 25.41 | 25.58 | 25.58 | 0.63% | 23,574 |
| Jun 13, 2025 | 25.23 | 25.56 | 25.23 | 25.42 | 25.42 | -0.43% | 35,167 |
| Jun 12, 2025 | 25.53 | 25.57 | 25.50 | 25.53 | 25.53 | -0.02% | 802 |
| Jun 11, 2025 | 25.47 | 25.55 | 25.46 | 25.54 | 25.54 | 1.07% | 15,926 |
| Jun 10, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 0.68% | 916 |
| Jun 9, 2025 | 25.02 | 25.13 | 25.02 | 25.10 | 25.10 | 0.60% | 11,087 |
| Jun 6, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | 0.34% | 1,928 |
| Jun 5, 2025 | 24.93 | 24.93 | 24.84 | 24.86 | 24.86 | 0.42% | 3,163 |
| Jun 4, 2025 | 24.78 | 24.79 | 24.76 | 24.76 | 24.76 | 0.67% | 601 |
| Jun 3, 2025 | 24.51 | 24.60 | 24.51 | 24.59 | 24.59 | 0.06% | 4,597 |
| Jun 2, 2025 | 24.61 | 24.61 | 24.54 | 24.58 | 24.58 | 0.12% | 831 |
| 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 |