Rayliant SMDAM Japan Equity ETF (RAYJ)

RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	38.18	38.18	38.13	38.15	-	-0.20%	1,599
Feb 12, 2026	38.38	38.38	38.15	38.23	38.23	0.05%	479
Feb 11, 2026	37.80	38.21	37.80	38.21	38.21	0.98%	2,950
Feb 10, 2026	37.78	37.86	37.78	37.84	37.84	2.83%	573
Feb 9, 2026	36.85	36.85	36.78	36.80	36.80	2.14%	1,480
Feb 6, 2026	35.44	36.14	35.44	36.03	36.03	3.04%	10,311
Feb 5, 2026	34.90	34.97	34.90	34.96	34.96	-1.09%	1,968
Feb 4, 2026	35.37	35.40	35.26	35.35	35.35	1.89%	5,369
Feb 3, 2026	34.65	34.76	34.65	34.70	34.70	-0.36%	1,298
Feb 2, 2026	34.50	34.96	34.50	34.82	34.82	-0.66%	3,197
Jan 30, 2026	35.10	35.10	35.05	35.05	35.05	-0.49%	361
Jan 29, 2026	35.33	35.34	34.99	35.22	35.22	0.63%	9,833
Jan 28, 2026	35.05	35.15	35.00	35.00	35.00	-1.21%	10,541
Jan 27, 2026	35.43	35.43	35.43	35.43	35.43	1.40%	123
Jan 26, 2026	35.00	35.00	34.89	34.94	34.94	0.60%	1,170
Jan 23, 2026	34.63	34.73	34.63	34.73	34.73	-0.49%	1,395
Jan 22, 2026	34.82	34.98	34.81	34.90	34.90	-	2,054
Jan 21, 2026	34.71	34.90	34.58	34.90	34.90	1.66%	4,777
Jan 20, 2026	34.91	34.91	34.13	34.33	34.33	-1.70%	9,380
Jan 16, 2026	35.03	35.03	34.87	34.93	34.93	0.17%	1,411
Jan 15, 2026	35.01	35.01	34.75	34.87	34.87	1.19%	165,442
Jan 14, 2026	34.76	34.76	34.40	34.46	34.46	0.01%	5,541
Jan 13, 2026	34.41	34.46	34.39	34.45	34.45	-1.28%	3,293
Jan 12, 2026	34.20	35.06	34.20	34.90	34.90	0.49%	9,874
Jan 9, 2026	34.14	34.73	34.14	34.73	34.73	2.58%	7,505
Jan 8, 2026	33.68	33.87	33.60	33.85	33.85	0.19%	8,614
Jan 7, 2026	33.88	33.91	33.79	33.79	33.79	0.06%	3,281
Jan 6, 2026	34.00	34.00	33.70	33.77	33.77	0.55%	3,467
Jan 5, 2026	33.35	33.64	33.30	33.58	33.58	0.24%	4,816
Jan 2, 2026	33.00	35.00	32.71	33.50	33.50	2.60%	11,259
Dec 31, 2025	32.70	32.70	32.55	32.65	32.65	-0.15%	1,149
Dec 30, 2025	33.50	33.50	32.40	32.70	32.70	-1.66%	1,197
Dec 29, 2025	33.70	33.70	33.25	33.25	32.69	-1.47%	569
Dec 26, 2025	33.90	33.90	33.62	33.75	33.18	0.75%	829
Dec 24, 2025	33.98	33.98	33.50	33.50	32.93	0.75%	538
Dec 23, 2025	33.50	33.50	33.25	33.25	32.69	-1.04%	654
Dec 22, 2025	33.65	33.65	33.60	33.60	33.03	-0.15%	463
Dec 19, 2025	32.99	33.94	32.79	33.65	33.08	0.59%	3,279
Dec 18, 2025	33.20	36.00	33.00	33.45	32.89	0.61%	4,164
Dec 17, 2025	32.48	34.20	32.48	33.25	32.69	-1.92%	4,006
Dec 16, 2025	35.21	35.37	33.90	33.90	33.33	-1.31%	2,262
Dec 15, 2025	35.70	35.70	34.10	34.35	33.77	0.29%	3,195
Dec 12, 2025	33.50	35.50	33.50	34.25	33.67	-1.38%	3,719
Dec 11, 2025	34.30	38.00	33.01	34.73	34.14	2.32%	6,416
Dec 10, 2025	34.26	34.60	33.74	33.94	33.37	0.16%	1,001
Dec 9, 2025	36.00	36.00	33.27	33.89	33.31	3.08%	2,821
Dec 8, 2025	33.75	33.99	32.00	32.88	32.32	-4.01%	2,795
Dec 5, 2025	34.72	34.92	34.25	34.25	33.67	0.71%	1,485
Dec 4, 2025	34.16	34.43	33.37	34.01	33.43	2.59%	4,802
Dec 3, 2025	34.28	34.28	33.15	33.15	32.59	-1.03%	660

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.