Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
29.00
-0.37 (-1.26%)
At close: Dec 19, 2025, 4:00 PM
28.58
-0.42 (-1.45%)
After-hours: Dec 19, 2025, 8:00 PM EST
RAYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.10 | 29.41 | 28.10 | 29.00 | 29.00 | -1.26% | 5,395 |
| Dec 18, 2025 | 28.38 | 29.59 | 27.36 | 29.37 | 29.37 | 2.33% | 12,455 |
| Dec 17, 2025 | 29.30 | 29.44 | 27.30 | 28.70 | 28.70 | -1.80% | 17,235 |
| Dec 16, 2025 | 29.70 | 29.70 | 27.25 | 29.23 | 29.23 | -0.93% | 3,804 |
| Dec 15, 2025 | 30.30 | 30.30 | 28.80 | 29.50 | 29.50 | 5.36% | 4,011 |
| Dec 12, 2025 | 29.00 | 30.00 | 26.00 | 28.00 | 28.00 | -3.45% | 10,159 |
| Dec 11, 2025 | 30.00 | 30.00 | 28.50 | 29.00 | 29.00 | 2.65% | 7,691 |
| Dec 10, 2025 | 28.99 | 28.99 | 27.93 | 28.25 | 28.25 | -1.42% | 5,409 |
| Dec 9, 2025 | 30.19 | 32.00 | 27.71 | 28.66 | 28.66 | -5.64% | 6,588 |
| Dec 8, 2025 | 29.50 | 30.37 | 28.25 | 30.37 | 30.37 | 8.27% | 4,431 |
| Dec 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.26% | 134 |
| Dec 4, 2025 | 30.00 | 30.00 | 27.95 | 28.70 | 28.70 | 2.16% | 2,325 |
| Dec 3, 2025 | 28.80 | 29.20 | 27.20 | 28.09 | 28.09 | -2.97% | 5,613 |
| Dec 2, 2025 | 29.48 | 29.48 | 28.31 | 28.96 | 28.96 | -6.32% | 4,122 |
| Dec 1, 2025 | 31.00 | 32.89 | 29.90 | 30.91 | 30.91 | 6.66% | 1,634 |
| Nov 28, 2025 | 28.10 | 30.50 | 27.00 | 28.98 | 28.98 | -1.70% | 7,149 |
| Nov 26, 2025 | 29.45 | 30.05 | 29.45 | 29.48 | 29.48 | 3.75% | 2,346 |
| Nov 25, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.11% | 124 |
| Nov 24, 2025 | 28.80 | 28.92 | 28.45 | 28.45 | 28.44 | 0.44% | 970 |
| Nov 21, 2025 | 28.40 | 28.71 | 26.80 | 28.32 | 28.32 | -2.68% | 6,439 |
| Nov 20, 2025 | 28.30 | 31.06 | 26.75 | 29.10 | 29.10 | 0.67% | 16,688 |
| Nov 19, 2025 | 28.10 | 28.91 | 27.14 | 28.91 | 28.91 | -0.55% | 2,835 |
| Nov 18, 2025 | 29.06 | 29.15 | 29.05 | 29.07 | 29.07 | -1.07% | 7,855 |
| Nov 17, 2025 | 29.42 | 29.52 | 29.38 | 29.38 | 29.38 | -0.36% | 1,699 |
| Nov 14, 2025 | 29.43 | 29.59 | 29.43 | 29.49 | 29.49 | -0.19% | 2,450 |
| Nov 13, 2025 | 29.77 | 29.77 | 29.54 | 29.54 | 29.54 | -0.99% | 4,745 |
| Nov 12, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.27% | 128 |
| Nov 11, 2025 | 29.70 | 29.76 | 29.70 | 29.76 | 29.76 | 0.24% | 4,362 |
| Nov 10, 2025 | 29.69 | 29.72 | 29.66 | 29.69 | 29.69 | 2.47% | 1,391 |
| Nov 7, 2025 | 28.88 | 29.20 | 28.46 | 28.97 | 28.97 | -0.99% | 7,098 |
| Nov 6, 2025 | 29.55 | 29.55 | 29.25 | 29.26 | 29.26 | -0.44% | 2,419 |
| Nov 5, 2025 | 29.46 | 29.46 | 29.30 | 29.39 | 29.39 | -0.05% | 6,008 |
| Nov 4, 2025 | 29.55 | 29.55 | 29.41 | 29.41 | 29.41 | -1.95% | 2,035 |
| Nov 3, 2025 | 30.03 | 30.08 | 29.98 | 29.99 | 29.99 | 1.15% | 1,396 |
| Oct 31, 2025 | 29.70 | 29.73 | 26.80 | 29.65 | 29.65 | -0.19% | 18,663 |
| Oct 30, 2025 | 29.72 | 29.72 | 29.69 | 29.71 | 29.71 | -0.59% | 1,701 |
| Oct 29, 2025 | 29.95 | 29.95 | 29.88 | 29.88 | 29.88 | 0.91% | 764 |
| Oct 28, 2025 | 29.54 | 29.61 | 29.54 | 29.61 | 29.61 | -0.08% | 2,341 |
| Oct 27, 2025 | 29.62 | 29.65 | 29.56 | 29.64 | 29.64 | 1.25% | 2,855 |
| Oct 24, 2025 | 29.23 | 29.27 | 29.23 | 29.27 | 29.27 | 0.34% | 1,002 |
| Oct 23, 2025 | 29.15 | 29.19 | 29.12 | 29.17 | 29.17 | 0.17% | 3,952 |
| Oct 22, 2025 | 29.32 | 29.32 | 29.12 | 29.12 | 29.12 | -0.09% | 1,406 |
| Oct 21, 2025 | 29.35 | 29.43 | 29.11 | 29.15 | 29.15 | -1.07% | 9,214 |
| Oct 20, 2025 | 29.46 | 29.47 | 29.45 | 29.46 | 29.46 | 1.38% | 2,443 |
| Oct 17, 2025 | 28.50 | 29.06 | 28.50 | 29.06 | 29.06 | 0.09% | 386 |
| Oct 16, 2025 | 29.20 | 29.20 | 29.04 | 29.04 | 29.04 | 0.71% | 3,809 |
| Oct 15, 2025 | 28.06 | 29.07 | 28.06 | 28.83 | 28.83 | 1.79% | 6,742 |
| Oct 14, 2025 | 28.32 | 28.44 | 28.28 | 28.32 | 28.32 | -0.90% | 9,648 |
| Oct 13, 2025 | 28.22 | 28.65 | 28.22 | 28.58 | 28.58 | 2.10% | 10,035 |
| Oct 10, 2025 | 28.35 | 28.80 | 27.99 | 27.99 | 27.99 | -2.26% | 7,070 |