Skip to main content
Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
23.76
-0.06 (-0.25%)
Jan 17, 2025, 9:30 AM EST - Market closed

RAYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.0927.1427.0227.1226.181.74%10,121
Sep 25, 202426.7126.7126.6426.6625.73-0.62%1,792
Sep 24, 202426.3126.8626.3126.8225.891.44%7,129
Sep 23, 202426.3826.5126.3126.4425.530.53%6,150
Sep 20, 202426.4026.4026.2526.3025.39-0.11%3,969
Sep 19, 202426.2526.4126.1626.3325.420.53%18,381
Sep 18, 202426.1726.1926.1726.1925.29-0.03%364
Sep 17, 202426.2126.4426.2026.2025.290.04%5,863
Sep 16, 202426.1926.1926.1926.1925.280.31%50
Sep 13, 202426.1126.1126.0826.1125.211.20%418
Sep 12, 202425.7025.8225.6325.8024.910.71%75,435
Sep 11, 202425.3125.6225.3025.6224.730.66%1,321
Sep 10, 202425.4525.4525.4525.4524.57-0.55%14
Sep 9, 202425.5125.5925.5125.5924.710.75%2,937
Sep 6, 202425.7825.7825.4025.4024.52-2.12%2,357
Sep 5, 202425.8825.9525.8525.9525.050.50%3,804
Sep 4, 202425.5525.8625.5525.8224.930.27%4,139
Sep 3, 202426.0726.0725.7525.7524.86-2.17%6,079
Aug 30, 202426.9126.9126.2726.3225.41-0.19%3,192
Aug 29, 202426.3426.3726.3426.3725.46-0.32%437
Aug 28, 202426.4926.5626.4026.4625.540.06%13,705
Aug 27, 202426.4226.4726.4226.4425.53-0.15%2,133
Aug 26, 202426.4926.4926.4826.4825.56-0.26%348