Rayliant SMDAM Japan Equity ETF (RAYJ)

RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.95	36.02	35.84	36.02	-	-1.88%	3,294
Mar 5, 2026	37.00	37.00	36.68	36.71	36.71	-2.92%	3,112
Mar 4, 2026	36.50	37.84	36.50	37.81	37.81	3.04%	2,843
Mar 3, 2026	37.04	37.18	36.48	36.70	36.70	-4.98%	5,503
Mar 2, 2026	38.61	38.72	38.53	38.62	38.62	-1.40%	7,222
Feb 27, 2026	39.22	39.22	39.15	39.17	39.17	1.48%	1,047
Feb 26, 2026	38.74	38.75	38.54	38.60	38.60	0.60%	10,462
Feb 25, 2026	38.27	38.42	38.27	38.37	38.37	0.35%	632
Feb 24, 2026	38.10	38.30	38.10	38.24	38.24	0.59%	1,993
Feb 23, 2026	38.10	38.10	38.01	38.01	38.01	-0.18%	2,945
Feb 20, 2026	38.06	38.08	38.06	38.08	38.08	0.26%	267
Feb 19, 2026	38.03	38.08	37.98	37.98	37.98	0.80%	3,173
Feb 18, 2026	37.89	37.89	37.66	37.68	37.68	0.29%	4,433
Feb 17, 2026	37.60	37.61	37.57	37.57	37.57	-1.47%	1,756
Feb 13, 2026	38.18	38.18	38.13	38.13	38.13	-0.25%	1,602
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

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.