Rayliant SMDAM Japan Equity ETF (RAYJ)
NYSEARCA: RAYJ · Real-Time Price · USD
32.61
+0.08 (0.26%)
At close: Oct 14, 2025, 4:00 PM EDT
32.61
0.00 (0.00%)
After-hours: Oct 14, 2025, 6:30 PM EDT
RAYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 32.43 | 32.72 | 32.43 | 32.72 | - | 0.62% | 2,733 |
| Oct 13, 2025 | 33.20 | 33.20 | 32.52 | 32.52 | 32.52 | 0.90% | 5,540 |
| Oct 10, 2025 | 32.90 | 32.90 | 32.20 | 32.23 | 32.23 | -2.91% | 3,156 |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.03% | 30 |
| Oct 8, 2025 | 33.26 | 33.26 | 33.19 | 33.19 | 33.19 | -0.29% | 315 |
| Oct 7, 2025 | 33.35 | 33.35 | 33.25 | 33.28 | 33.28 | -1.04% | 1,391 |
| Oct 6, 2025 | 33.61 | 33.63 | 33.61 | 33.63 | 33.63 | 1.23% | 460 |
| Oct 3, 2025 | 33.19 | 33.27 | 33.19 | 33.22 | 33.22 | 0.87% | 1,203 |
| Oct 2, 2025 | 33.01 | 33.01 | 32.94 | 32.94 | 32.94 | -0.05% | 502 |
| Oct 1, 2025 | 33.13 | 33.13 | 32.95 | 32.95 | 32.95 | -0.09% | 1,057 |
| Sep 30, 2025 | 33.99 | 33.99 | 32.98 | 32.98 | 32.98 | -0.09% | 6,980 |
| Sep 29, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.12% | 57 |
| Sep 26, 2025 | 33.05 | 33.05 | 32.92 | 32.97 | 32.97 | -0.33% | 4,733 |
| Sep 25, 2025 | 33.11 | 33.11 | 33.07 | 33.08 | 33.08 | -0.25% | 556 |
| Sep 24, 2025 | 33.17 | 33.17 | 33.16 | 33.16 | 33.16 | -0.38% | 310 |
| Sep 23, 2025 | 33.35 | 33.35 | 33.29 | 33.29 | 33.29 | -0.24% | 704 |
| Sep 22, 2025 | 33.34 | 33.37 | 33.34 | 33.37 | 33.37 | 0.19% | 3,687 |
| Sep 19, 2025 | 33.24 | 33.38 | 33.19 | 33.31 | 33.31 | -1.14% | 2,474 |
| Sep 18, 2025 | 33.44 | 33.70 | 33.44 | 33.69 | 33.69 | 0.63% | 3,998 |
| Sep 17, 2025 | 33.55 | 33.55 | 33.39 | 33.48 | 33.48 | -0.27% | 4,732 |
| Sep 16, 2025 | 33.58 | 33.58 | 33.57 | 33.57 | 33.57 | 0.18% | 802 |
| Sep 15, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.09% | 276 |
| Sep 12, 2025 | 33.44 | 33.48 | 33.44 | 33.48 | 33.48 | -0.58% | 327 |
| Sep 11, 2025 | 33.45 | 33.68 | 33.45 | 33.68 | 33.68 | 0.94% | 2,597 |
| Sep 10, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.88% | 476 |
| Sep 9, 2025 | 33.16 | 33.16 | 33.07 | 33.07 | 33.07 | -1.64% | 1,080 |
| Sep 8, 2025 | 33.56 | 33.62 | 33.56 | 33.62 | 33.62 | 1.48% | 332 |
| Sep 5, 2025 | 33.23 | 33.23 | 33.13 | 33.13 | 33.13 | 0.91% | 1,603 |
| Sep 4, 2025 | 32.73 | 32.84 | 32.73 | 32.83 | 32.83 | 0.92% | 2,065 |
| Sep 3, 2025 | 32.43 | 32.53 | 32.43 | 32.53 | 32.53 | -1.47% | 456 |
| Sep 2, 2025 | 33.10 | 33.20 | 32.98 | 33.02 | 33.02 | -0.12% | 18,379 |
| Aug 29, 2025 | 33.30 | 33.30 | 32.97 | 33.06 | 33.06 | -1.75% | 5,902 |
| Aug 28, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1.29% | 55 |
| Aug 27, 2025 | 33.13 | 33.22 | 33.06 | 33.22 | 33.22 | -0.72% | 3,371 |
| Aug 26, 2025 | 33.37 | 33.50 | 33.37 | 33.46 | 33.46 | -0.13% | 850 |
| Aug 25, 2025 | 33.67 | 33.70 | 33.49 | 33.50 | 33.50 | -1.47% | 5,693 |
| Aug 22, 2025 | 33.56 | 34.00 | 33.56 | 34.00 | 34.00 | 1.61% | 6,563 |
| Aug 21, 2025 | 33.56 | 33.63 | 33.46 | 33.46 | 33.46 | -1.09% | 7,291 |
| Aug 20, 2025 | 33.84 | 33.86 | 33.83 | 33.83 | 33.83 | -0.88% | 1,155 |
| Aug 19, 2025 | 34.30 | 34.45 | 34.08 | 34.13 | 34.13 | -1.19% | 9,608 |
| Aug 18, 2025 | 34.47 | 34.54 | 34.47 | 34.54 | 34.54 | 0.04% | 1,850 |
| Aug 15, 2025 | 34.56 | 34.56 | 34.53 | 34.53 | 34.53 | 1.51% | 345 |
| Aug 14, 2025 | 34.08 | 34.08 | 34.00 | 34.01 | 34.01 | -0.85% | 869 |
| Aug 13, 2025 | 34.28 | 34.31 | 34.28 | 34.30 | 34.30 | 1.05% | 2,690 |
| Aug 12, 2025 | 33.46 | 33.95 | 33.46 | 33.95 | 33.95 | 2.32% | 3,156 |
| Aug 11, 2025 | 33.34 | 33.34 | 33.17 | 33.18 | 33.18 | -0.55% | 1,817 |
| Aug 8, 2025 | 33.40 | 33.45 | 33.12 | 33.36 | 33.36 | 0.11% | 2,359 |
| Aug 7, 2025 | 33.15 | 33.33 | 33.15 | 33.32 | 33.32 | 1.81% | 2,455 |
| Aug 6, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.77% | 6 |
| Aug 5, 2025 | 32.49 | 32.58 | 32.47 | 32.48 | 32.48 | -0.33% | 9,163 |