Skip to main content
Rayliant SMDAM Japan Equity ETF (RAYJ)
NYSEARCA: RAYJ · Real-Time Price · USD
28.72
-0.10 (-0.35%)
Dec 4, 2024, 10:45 AM EST - Market open

RAYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202428.8528.8528.7828.8228.821.95%1,350
Dec 2, 202428.0928.2728.0928.2728.271.76%1,709
Nov 29, 202427.2427.8127.2427.7827.783.19%2,329
Nov 27, 202427.2027.2026.9226.9226.920.07%1,614
Nov 26, 202427.0327.0326.9026.9026.90-1.18%1,240
Nov 25, 202427.3527.3527.2227.2227.220.15%1,154
Nov 22, 202427.0027.1827.0027.1827.180.97%828
Nov 21, 202426.8826.9226.8826.9226.920.52%205
Nov 20, 202426.7826.7826.7026.7826.78-0.56%760
Nov 19, 202427.1727.1726.9026.9326.930.58%603
Nov 18, 202426.6426.7826.6426.7826.780.02%524
Nov 15, 202426.9926.9926.6026.7726.77-0.96%5,202
Nov 14, 202427.0727.0726.9527.0327.030.67%726
Nov 13, 202426.9626.9626.7726.8526.85-0.85%1,307
Nov 12, 202427.2327.2326.9827.0827.08-1.62%2,407
Nov 11, 202427.2627.5927.2627.5327.531.57%11,087
Nov 8, 202427.3227.3227.0327.1027.10-1.20%1,232
Nov 7, 202427.3527.4327.3527.4327.431.29%402
Nov 6, 202426.8527.0826.7627.0827.081.23%2,620
Nov 5, 202426.5526.7526.4126.7526.751.48%5,710
Nov 4, 202426.1826.3626.1826.3626.360.34%400
Nov 1, 202426.0226.3026.0226.2726.27-0.18%1,501
Oct 31, 202426.5826.5826.2226.3226.32-1.10%2,400
Oct 30, 202426.6926.6926.6126.6126.611.03%411
Oct 29, 202426.1226.3526.0226.3426.341.31%506
Oct 28, 202426.1226.1225.9726.0026.000.70%400
Oct 25, 202425.8325.8625.8225.8225.82-0.12%6,135
Oct 24, 202425.9525.9525.8525.8525.851.06%402
Oct 23, 202425.7725.7725.4525.5825.58-2.59%3,201
Oct 22, 202426.4026.4026.2626.2626.26-2.09%805
Oct 21, 202427.0627.0626.1626.8226.82-1.51%6,429
Oct 18, 202427.2327.2327.2327.2327.230.22%3
Oct 17, 202427.4427.4427.1727.1727.17-1.20%2,065
Oct 16, 202427.4727.5027.3527.5027.500.84%2,838
Oct 15, 202427.4927.4927.2727.2727.27-1.30%8,807
Oct 14, 202427.4527.6327.4527.6327.630.29%1,006
Oct 11, 202427.2727.6027.2727.5527.550.99%2,503
Oct 10, 202427.3827.3827.1627.2827.28-0.86%1,908
Oct 9, 202427.5327.5327.4627.5227.52-0.47%1,474
Oct 8, 202427.5027.7727.5027.6527.651.28%1,758
Oct 7, 202427.6027.6527.3027.3027.30-1.27%1,700
Oct 4, 202427.6227.6527.5527.6527.650.91%1,502
Oct 3, 202427.3927.4027.3327.4027.40-1.33%2,331
Oct 2, 202427.6627.7927.5727.7727.77-1.74%2,287
Oct 1, 202428.4728.5228.1628.2628.260.68%3,151
Sep 30, 202428.1728.1828.0428.0728.071.37%1,655
Sep 27, 202428.1928.3127.6927.6927.69-3.35%4,025
Sep 26, 202428.3131.1428.3128.6528.653.88%3,912
Sep 25, 202427.6427.6527.5827.5827.58-0.43%1,097
Sep 24, 202427.7827.7827.6827.7027.70-0.75%1,063
Sep 23, 202427.8527.9127.8127.9127.910.55%2,701
Sep 20, 202427.5527.8027.5027.7627.760.46%4,872
Sep 19, 202427.6227.6726.7027.6327.632.89%17,176
Sep 18, 202426.9527.0126.8426.8626.86-0.39%1,705
Sep 17, 202427.0027.2426.9626.9626.96-0.19%2,960
Sep 16, 202427.1127.1126.9027.0127.010.63%3,172
Sep 13, 202427.0227.0226.8426.8426.84-0.45%16,834
Sep 12, 202426.6326.9626.5426.9626.961.81%1,700
Sep 11, 202425.9426.4825.9426.4826.480.91%5,000
Sep 10, 202426.2226.2426.0526.2426.240.38%4,694
Sep 9, 202426.2026.2226.1326.1426.142.51%1,507
Sep 6, 202426.0726.0725.5025.5025.50-3.99%3,706
Sep 5, 202426.4926.5626.3426.5626.560.53%1,796
Sep 4, 202426.4926.5026.4226.4226.42-1.31%2,828
Sep 3, 202427.1427.1426.7726.7726.77-1.18%1,854
Aug 30, 202427.2127.2327.0927.0927.091.20%1,602
Aug 29, 202426.7526.9326.7526.7726.770.08%1,531
Aug 28, 202426.9426.9626.7226.7526.75-0.08%4,871
Aug 27, 202426.6926.7726.6026.7726.771.08%3,590
Aug 26, 202426.6326.6326.4026.4926.49-1.34%2,526
Aug 23, 202426.5026.8526.4826.8526.852.64%8,234
Aug 22, 202426.5026.5026.1126.1626.16-0.80%4,624
Aug 21, 202426.3126.3726.3026.3726.370.30%2,724
Aug 20, 202426.3826.3826.1226.2926.290.55%1,700
Aug 19, 202425.9726.1425.9726.1426.140.71%1,101
Aug 16, 202425.8425.9725.8425.9625.961.37%792
Aug 15, 202424.6925.6124.6925.6125.612.48%4,480
Aug 14, 202425.0125.0124.8624.9924.99-0.06%3,683
Aug 13, 202424.8125.0024.8125.0025.003.76%1,969
Aug 12, 202423.7724.1823.7724.1024.100.40%5,600
Aug 9, 202423.9124.0023.8624.0024.000.21%3,434
Aug 8, 202423.4423.9823.4423.9523.952.40%2,000
Aug 7, 202423.8325.5223.3923.3923.392.65%4,311
Aug 6, 202422.6222.8322.4222.7922.791.29%5,169
Aug 5, 202422.1522.6922.0022.5022.50-3.66%12,766
Aug 2, 202423.9223.9223.2923.3523.35-5.19%9,440
Aug 1, 202425.3525.3524.5724.6324.63-4.98%3,104
Jul 31, 202425.5325.9225.5325.9225.924.03%2,101
Jul 30, 202424.9025.0124.8324.9224.920.12%2,241
Jul 29, 202424.8924.8924.8924.8924.890.55%317
Jul 26, 202424.5124.7824.5124.7524.751.12%1,403
Jul 25, 202424.3324.5024.2624.4824.48-1.58%2,218
Jul 24, 202425.3125.3124.8424.8724.87-2.01%1,802
Jul 23, 202425.3425.3925.3425.3825.380.64%1,002
Jul 22, 202425.1925.2225.1925.2225.220.11%1,104
Jul 19, 202425.3725.8625.1925.1925.19-1.06%2,296
Jul 18, 202425.7025.7625.4025.4625.46-2.00%6,323
Jul 17, 202426.0426.0425.9725.9825.980.04%1,201
Jul 16, 202425.8525.9725.8525.9725.970.43%1,204
Jul 15, 202425.8325.8925.8325.8625.86-0.12%1,777