Rayliant SMDAM Japan Equity ETF (RAYJ)
NYSEARCA: RAYJ · Real-Time Price · USD
34.01
-0.29 (-0.85%)
At close: Aug 14, 2025, 4:00 PM
34.01
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
RAYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 32.57 | 32.59 | 32.56 | 32.59 | 32.59 | 1.36% | 767 |
| Aug 1, 2025 | 32.66 | 32.66 | 32.10 | 32.15 | 32.15 | 1.05% | 10,092 |
| Jul 31, 2025 | 31.97 | 31.97 | 31.75 | 31.82 | 31.82 | 0.13% | 8,517 |
| Jul 30, 2025 | 31.79 | 31.84 | 31.77 | 31.78 | 31.78 | 1.36% | 1,074 |
| Jul 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.06% | 27 |
| Jul 28, 2025 | 31.43 | 31.43 | 31.28 | 31.33 | 31.33 | -1.99% | 5,286 |
| Jul 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.37% | 135 |
| Jul 24, 2025 | 32.43 | 32.44 | 32.41 | 32.41 | 32.41 | -2.56% | 1,121 |
| Jul 23, 2025 | 33.92 | 33.92 | 32.08 | 33.26 | 33.26 | 5.54% | 5,320 |
| Jul 22, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.22% | 524 |
| Jul 21, 2025 | 31.05 | 31.22 | 31.04 | 31.14 | 31.14 | 0.37% | 5,344 |
| Jul 18, 2025 | 31.04 | 31.07 | 30.98 | 31.02 | 31.02 | -0.27% | 2,826 |
| Jul 17, 2025 | 30.98 | 31.20 | 30.98 | 31.11 | 31.11 | 1.02% | 7,873 |
| Jul 16, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.65% | 40 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.58 | 30.59 | 30.59 | -0.58% | 1,256 |
| Jul 14, 2025 | 30.79 | 30.79 | 30.77 | 30.77 | 30.77 | 0.59% | 230 |
| Jul 11, 2025 | 30.75 | 30.75 | 30.59 | 30.59 | 30.59 | -1.68% | 2,079 |
| Jul 10, 2025 | 31.08 | 31.12 | 31.08 | 31.12 | 31.12 | -0.08% | 427 |
| Jul 9, 2025 | 31.11 | 31.14 | 31.11 | 31.14 | 31.14 | -0.10% | 1,234 |
| Jul 8, 2025 | 31.09 | 31.20 | 31.09 | 31.17 | 31.17 | 1.14% | 2,379 |
| Jul 7, 2025 | 30.89 | 30.89 | 30.80 | 30.82 | 30.82 | -1.86% | 2,085 |
| Jul 3, 2025 | 31.47 | 31.55 | 31.39 | 31.41 | 31.41 | -1.55% | 6,280 |
| Jul 2, 2025 | 31.83 | 31.90 | 31.83 | 31.90 | 31.90 | -0.25% | 931 |
| Jul 1, 2025 | 32.00 | 32.00 | 31.93 | 31.98 | 31.98 | -0.05% | 3,749 |
| Jun 30, 2025 | 31.93 | 32.00 | 31.93 | 32.00 | 32.00 | -0.51% | 352 |
| Jun 27, 2025 | 31.94 | 32.25 | 31.94 | 32.16 | 32.16 | 1.85% | 5,088 |
| Jun 26, 2025 | 31.35 | 31.58 | 31.35 | 31.58 | 31.58 | 1.92% | 1,526 |
| Jun 25, 2025 | 30.78 | 30.98 | 30.78 | 30.98 | 30.98 | 0.15% | 3,228 |
| Jun 24, 2025 | 30.42 | 30.94 | 30.42 | 30.94 | 30.94 | 1.39% | 5,627 |
| Jun 23, 2025 | 30.30 | 30.51 | 30.30 | 30.51 | 30.51 | 0.31% | 2,013 |
| Jun 20, 2025 | 30.48 | 30.48 | 30.42 | 30.42 | 30.42 | -1.22% | 1,298 |
| Jun 18, 2025 | 31.08 | 31.08 | 30.78 | 30.79 | 30.79 | 0.83% | 7,721 |
| Jun 17, 2025 | 30.70 | 30.70 | 30.53 | 30.54 | 30.54 | -0.50% | 2,259 |
| Jun 16, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | 0.36% | 793 |
| Jun 13, 2025 | 30.50 | 30.60 | 30.50 | 30.58 | 30.58 | -1.04% | 740 |
| Jun 12, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.85% | 239 |
| Jun 11, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.26% | 131 |
| Jun 10, 2025 | 30.70 | 30.72 | 30.66 | 30.72 | 30.72 | -0.12% | 1,517 |
| Jun 9, 2025 | 30.66 | 30.76 | 30.66 | 30.76 | 30.76 | 0.29% | 3,296 |
| Jun 6, 2025 | 30.77 | 30.78 | 30.67 | 30.67 | 30.67 | 0.77% | 4,346 |
| Jun 5, 2025 | 30.47 | 30.47 | 30.44 | 30.44 | 30.44 | -0.74% | 414 |
| Jun 4, 2025 | 30.32 | 30.66 | 30.32 | 30.66 | 30.66 | 0.80% | 3,727 |