Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
22.90
+0.11 (0.49%)
Mar 27, 2025, 4:00 PM EST - Market closed
RAYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.63 | 22.63 | 22.52 | 22.53 | 22.53 | -1.61% | 8,920 |
| Mar 27, 2025 | 22.85 | 22.95 | 22.85 | 22.90 | 22.90 | 0.49% | 24,153 |
| Mar 26, 2025 | 22.93 | 22.93 | 22.78 | 22.79 | 22.79 | -1.26% | 12,909 |
| Mar 25, 2025 | 22.98 | 23.19 | 22.98 | 23.08 | 23.08 | 0.07% | 8,657 |
| Mar 24, 2025 | 22.98 | 23.12 | 22.98 | 23.06 | 23.06 | 0.08% | 11,606 |
| Mar 21, 2025 | 22.84 | 23.05 | 22.84 | 23.05 | 23.05 | 0.96% | 3,001 |
| Mar 20, 2025 | 22.87 | 22.87 | 22.80 | 22.83 | 22.83 | -0.37% | 14,264 |
| Mar 19, 2025 | 22.81 | 22.91 | 22.81 | 22.91 | 22.91 | 0.20% | 1,205 |
| Mar 18, 2025 | 22.77 | 22.87 | 22.73 | 22.87 | 22.87 | 0.26% | 1,369 |
| Mar 17, 2025 | 22.66 | 22.81 | 22.66 | 22.81 | 22.81 | 1.68% | 4,470 |
| Mar 14, 2025 | 22.33 | 22.44 | 22.33 | 22.43 | 22.43 | 0.78% | 1,060 |
| Mar 13, 2025 | 22.12 | 22.27 | 22.12 | 22.26 | 22.26 | -0.29% | 11,444 |
| Mar 12, 2025 | 22.35 | 22.43 | 22.32 | 22.32 | 22.32 | 0.41% | 6,364 |
| Mar 11, 2025 | 22.14 | 22.23 | 22.09 | 22.23 | 22.23 | 0.70% | 6,661 |
| Mar 10, 2025 | 22.25 | 22.32 | 22.07 | 22.07 | 22.07 | -2.20% | 11,449 |
| Mar 7, 2025 | 22.65 | 22.69 | 22.43 | 22.57 | 22.57 | 0.31% | 7,939 |
| Mar 6, 2025 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | -1.35% | 2,744 |
| Mar 5, 2025 | 22.74 | 22.81 | 22.62 | 22.81 | 22.81 | 1.29% | 85,931 |
| Mar 4, 2025 | 22.46 | 22.59 | 22.46 | 22.52 | 22.52 | 0.43% | 16,091 |
| Mar 3, 2025 | 22.61 | 22.71 | 22.41 | 22.42 | 22.42 | -0.36% | 6,774 |
| Feb 28, 2025 | 22.45 | 22.51 | 22.43 | 22.50 | 22.50 | -1.66% | 96,967 |
| Feb 27, 2025 | 23.03 | 23.03 | 22.88 | 22.88 | 22.88 | -1.82% | 2,994 |
| Feb 26, 2025 | 23.23 | 23.40 | 23.23 | 23.31 | 23.31 | 0.04% | 5,623 |
| Feb 25, 2025 | 23.17 | 23.35 | 23.17 | 23.30 | 23.30 | 0.17% | 17,992 |
| Feb 24, 2025 | 23.32 | 23.32 | 23.25 | 23.26 | 23.26 | -0.75% | 491 |
| Feb 21, 2025 | 23.55 | 23.55 | 23.43 | 23.43 | 23.43 | -0.72% | 2,121 |
| Feb 20, 2025 | 23.61 | 23.67 | 23.58 | 23.60 | 23.60 | 0.15% | 7,375 |
| Feb 19, 2025 | 23.56 | 23.60 | 23.54 | 23.57 | 23.57 | -0.42% | 1,850 |
| Feb 18, 2025 | 23.52 | 23.67 | 23.52 | 23.67 | 23.67 | 0.85% | 535 |
| Feb 14, 2025 | 23.45 | 23.47 | 23.45 | 23.47 | 23.47 | -0.49% | 202 |
| Feb 13, 2025 | 23.55 | 23.58 | 23.42 | 23.58 | 23.58 | 0.13% | 442 |
| Feb 12, 2025 | 23.30 | 23.65 | 23.30 | 23.55 | 23.55 | -0.07% | 9,334 |
| Feb 11, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.48% | 10 |
| Feb 10, 2025 | 23.64 | 23.68 | 23.59 | 23.68 | 23.68 | 0.28% | 3,208 |
| Feb 7, 2025 | 23.81 | 23.85 | 23.62 | 23.62 | 23.62 | -0.20% | 3,876 |
| Feb 6, 2025 | 23.65 | 23.66 | 23.61 | 23.66 | 23.66 | -0.43% | 2,653 |
| Feb 5, 2025 | 23.69 | 23.77 | 23.58 | 23.77 | 23.77 | 0.55% | 3,145 |
| Feb 4, 2025 | 23.50 | 23.64 | 23.50 | 23.64 | 23.64 | 1.13% | 1,456 |
| Feb 3, 2025 | 23.22 | 23.37 | 23.21 | 23.37 | 23.37 | -1.11% | 2,376 |
| Jan 31, 2025 | 23.65 | 23.69 | 23.63 | 23.63 | 23.63 | 0.01% | 1,329 |
| Jan 30, 2025 | 23.69 | 23.69 | 23.60 | 23.63 | 23.63 | 0.96% | 436 |
| Jan 29, 2025 | 23.46 | 23.46 | 23.41 | 23.41 | 23.41 | 0.66% | 299 |
| Jan 28, 2025 | 23.26 | 23.31 | 23.25 | 23.25 | 23.25 | -0.60% | 1,085 |
| Jan 27, 2025 | 23.54 | 23.60 | 23.39 | 23.39 | 23.39 | -3.08% | 1,340 |
| Jan 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.19% | 47 |
| Jan 23, 2025 | 24.07 | 24.09 | 24.04 | 24.09 | 24.09 | 0.37% | 422,754 |
| Jan 22, 2025 | 24.03 | 24.20 | 24.00 | 24.00 | 24.00 | 0.42% | 56,531 |
| Jan 21, 2025 | 23.74 | 23.95 | 23.73 | 23.90 | 23.90 | 0.34% | 14,100 |
| Jan 17, 2025 | 23.76 | 23.82 | 23.76 | 23.82 | 23.82 | - | 365 |
| Jan 16, 2025 | 23.77 | 23.95 | 23.77 | 23.82 | 23.82 | 0.66% | 4,364 |