Skip to main content
logo

Rayliant SMDAM Japan Equity ETF (RAYJ)

NYSEARCA: RAYJ · Real-Time Price · USD
30.98
+0.04 (0.15%)
At close: Jun 25, 2025, 4:00 PM
30.98
0.00 (0.00%)
After-hours: Jun 25, 2025, 4:10 PM EDT

RAYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202530.4230.9430.4230.9430.941.39%5,627
Jun 23, 202530.3030.5130.3030.5130.510.31%2,013
Jun 20, 202530.4830.4830.4230.4230.42-1.22%1,298
Jun 18, 202531.0831.0830.7830.7930.790.83%7,721
Jun 17, 202530.7030.7030.5330.5430.54-0.50%2,259
Jun 16, 202530.7030.7030.6930.6930.690.36%793
Jun 13, 202530.5030.6030.5030.5830.58-1.04%740
Jun 12, 202530.9030.9030.9030.9030.900.85%239
Jun 11, 202530.6430.6430.6430.6430.64-0.26%131
Jun 10, 202530.7030.7230.6630.7230.72-0.12%1,517
Jun 9, 202530.6630.7630.6630.7630.760.29%3,296
Jun 6, 202530.7730.7830.6730.6730.670.77%4,346
Jun 5, 202530.4730.4730.4430.4430.44-0.74%414
Jun 4, 202530.3230.6630.3230.6630.660.80%3,727
Jun 3, 202530.7230.7230.4230.4230.42-0.98%2,605
Jun 2, 202530.5330.7230.5330.7230.721.05%700
May 30, 202530.4030.4030.3630.4030.401.59%1,470
May 29, 202529.8529.9329.8529.9329.931.40%526
May 28, 202529.5329.5329.5129.5129.51-2.39%607
May 27, 202530.1630.2430.1630.2430.242.74%503
May 23, 202529.3429.4329.3429.4329.430.79%1,139
May 22, 202529.2129.2129.2029.2029.200.03%279
May 21, 202529.3529.3529.1929.1929.19-0.07%3,281
May 20, 202529.2529.2529.2129.2129.210.74%2,572
May 19, 202528.8829.0028.8829.0029.000.43%2,916
May 16, 202528.8928.8928.8628.8728.870.21%1,592
May 15, 202528.8028.8228.8028.8128.810.44%645
May 14, 202528.6228.7628.6228.6928.690.62%797
May 13, 202528.1228.5128.1228.5128.51-0.85%1,054
May 12, 202528.6328.7528.6328.7528.751.18%8,124
May 9, 202528.5328.5328.4228.4228.420.29%305
May 8, 202528.2628.3428.2628.3328.330.43%2,150
May 7, 202528.2528.2528.2128.2128.21-0.11%540
May 6, 202528.2728.2728.2428.2428.240.11%5,773
May 5, 202528.2128.2128.2128.2128.211.22%360
May 2, 202527.9327.9327.8527.8727.870.16%2,110
May 1, 202527.9327.9427.8027.8327.83-0.07%5,065
Apr 30, 202527.8527.8527.8527.8527.85-0.68%59
Apr 29, 202528.0028.0427.9828.0428.040.51%461
Apr 28, 202527.7627.8927.7627.8927.891.48%783
Apr 25, 202527.3927.4927.3927.4927.490.50%708
Apr 24, 202527.2127.3527.2127.3527.350.07%3,590
Apr 23, 202527.4027.4027.3227.3327.330.09%1,879
Apr 22, 202527.3327.3327.3127.3127.311.85%3,053
Apr 21, 202527.0127.0126.8126.8126.81-0.06%1,602
Apr 17, 202526.7926.8626.7926.8326.831.36%1,583
Apr 16, 202526.5526.5526.4726.4726.47-0.68%304
Apr 15, 202526.6526.6726.5926.6526.650.29%3,976
Apr 14, 202526.4026.6026.4026.5726.571.65%798
Apr 11, 202525.8526.1425.8526.1426.142.75%908