Rayliant SMDAM Japan Equity ETF (RAYJ)

RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.00	35.24	33.77	35.24	35.24	2.79%	2,483
Nov 26, 2025	33.50	34.28	33.03	34.28	34.28	-0.02%	2,966
Nov 25, 2025	33.83	34.38	33.05	34.29	34.29	3.81%	8,220
Nov 21, 2025	33.03	33.03	33.03	33.03	33.03	1.34%	19
Nov 20, 2025	32.06	33.18	32.06	32.59	32.59	0.22%	1,275
Nov 19, 2025	32.67	32.70	32.52	32.52	32.52	-1.90%	1,072
Nov 18, 2025	33.12	33.15	33.00	33.15	33.15	-2.41%	4,070
Nov 17, 2025	34.09	34.12	33.97	33.97	33.97	-2.08%	1,266
Nov 14, 2025	34.69	34.69	34.69	34.69	34.69	1.06%	137
Nov 13, 2025	34.56	34.56	34.33	34.33	34.33	-1.04%	2,845
Nov 12, 2025	34.56	34.69	34.56	34.69	34.69	0.32%	833
Nov 11, 2025	34.38	34.58	34.33	34.58	34.58	-1.59%	1,272
Nov 10, 2025	34.53	35.14	34.53	35.14	35.14	1.37%	353
Nov 7, 2025	34.48	34.66	34.48	34.66	34.66	0.54%	577
Nov 6, 2025	34.65	34.65	34.22	34.48	34.47	-0.65%	816
Nov 5, 2025	34.55	34.70	34.55	34.70	34.70	0.67%	2,020
Nov 4, 2025	34.53	34.53	34.47	34.47	34.47	-0.43%	1,082
Nov 3, 2025	34.72	34.72	34.57	34.62	34.62	0.65%	3,238
Oct 31, 2025	34.47	34.47	34.34	34.40	34.40	0.41%	3,356
Oct 30, 2025	34.22	34.26	34.22	34.26	34.26	0.76%	652
Oct 29, 2025	34.06	34.12	33.92	34.00	34.00	-1.32%	2,037
Oct 28, 2025	34.19	37.41	34.19	34.45	34.45	0.23%	4,469
Oct 27, 2025	34.37	34.37	34.37	34.37	34.37	1.76%	164
Oct 24, 2025	33.78	33.78	33.78	33.78	33.78	0.25%	131
Oct 23, 2025	33.70	33.70	33.62	33.69	33.69	1.35%	1,341
Oct 22, 2025	33.35	33.35	33.24	33.24	33.24	-0.55%	1,810
Oct 21, 2025	33.40	33.43	33.40	33.43	33.43	-1.27%	430
Oct 20, 2025	33.89	33.89	33.86	33.86	33.86	1.21%	478
Oct 17, 2025	33.31	33.46	33.31	33.45	33.45	0.59%	4,897
Oct 16, 2025	33.28	33.28	33.26	33.26	33.26	0.23%	208
Oct 15, 2025	33.18	33.18	33.12	33.18	33.18	1.76%	2,294
Oct 14, 2025	32.43	32.72	32.43	32.61	32.61	0.26%	2,938
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.