Skip to main content
Rayliant SMDAM Japan Equity ETF (RAYJ)
NYSEARCA: RAYJ · Real-Time Price · USD
26.97
+0.08 (0.30%)
Jan 17, 2025, 10:50 AM EST - Market closed

RAYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.9227.0026.9227.0027.000.41%432
Jan 16, 202526.9126.9626.8726.8926.89-0.49%1,592
Jan 15, 202527.0627.1227.0227.0227.020.97%3,120
Jan 14, 202526.7526.7626.7026.7626.76-0.93%320
Jan 13, 202527.1827.1826.9927.0127.01-0.07%203
Jan 10, 202527.1727.1727.0227.0327.03-1.53%1,108
Jan 8, 202527.3527.4527.3527.4527.45-0.25%842
Jan 7, 202527.7327.7327.5227.5227.52-0.62%1,118
Jan 6, 202527.6227.7927.6227.6927.690.41%800
Jan 3, 202527.5027.6327.5027.5827.58-0.07%1,372
Jan 2, 202527.7527.7727.6027.6027.60-0.14%407
Dec 31, 202427.6427.6427.6427.6427.640.29%1
Dec 30, 202427.7227.7227.5627.5627.56-1.82%220
Dec 27, 202428.0328.0728.0228.0727.850.80%407
Dec 26, 202427.7227.8527.7227.8527.631.56%555
Dec 24, 202427.2827.4227.2827.4227.210.48%208
Dec 23, 202427.3927.4727.2927.2927.08-0.91%2,132
Dec 20, 202427.2127.6327.2127.5427.33-0.07%2,365
Dec 19, 202427.5027.5627.5027.5627.350.95%602
Dec 18, 202427.6227.9427.3027.3027.09-1.76%2,957
Dec 17, 202427.7127.7927.7127.7927.580.04%1,173
Dec 16, 202427.7027.7827.7027.7827.57-0.48%202
Dec 13, 202427.8627.9627.8627.9227.70-0.64%5,612
Dec 12, 202428.1328.1328.0928.0927.88-1.27%731
Dec 11, 202428.3028.4828.3028.4628.241.30%1,109
Dec 10, 202427.5828.5327.5828.0927.87-1.89%4,629
Dec 9, 202428.6528.6628.6328.6328.41-0.62%406
Dec 6, 202428.8028.8428.8028.8128.59-0.55%930
Dec 5, 202428.7928.9728.7928.9728.750.77%602
Dec 4, 202428.5228.7528.5228.7528.53-0.24%602
Dec 3, 202428.8528.8528.7828.8228.601.95%1,350
Dec 2, 202428.0928.2728.0928.2728.051.76%1,709
Nov 29, 202427.2427.8127.2427.7827.573.19%2,329
Nov 27, 202427.2027.2026.9226.9226.710.07%1,614
Nov 26, 202427.0327.0326.9026.9026.69-1.18%1,240
Nov 25, 202427.3527.3527.2227.2227.010.15%1,154
Nov 22, 202427.0027.1827.0027.1826.970.97%828
Nov 21, 202426.8826.9226.8826.9226.710.52%205
Nov 20, 202426.7826.7826.7026.7826.57-0.56%760
Nov 19, 202427.1727.1726.9026.9326.720.58%603
Nov 18, 202426.6426.7826.6426.7826.570.02%524
Nov 15, 202426.9926.9926.6026.7726.56-0.96%5,202
Nov 14, 202427.0727.0726.9527.0326.820.67%726
Nov 13, 202426.9626.9626.7726.8526.64-0.85%1,307
Nov 12, 202427.2327.2326.9827.0826.87-1.62%2,407
Nov 11, 202427.2627.5927.2627.5327.311.57%11,087
Nov 8, 202427.3227.3227.0327.1026.89-1.20%1,232
Nov 7, 202427.3527.4327.3527.4327.221.29%402
Nov 6, 202426.8527.0826.7627.0826.871.23%2,620
Nov 5, 202426.5526.7526.4126.7526.541.48%5,710
Nov 4, 202426.1826.3626.1826.3626.160.34%400
Nov 1, 202426.0226.3026.0226.2726.07-0.18%1,501
Oct 31, 202426.5826.5826.2226.3226.11-1.10%2,400
Oct 30, 202426.6926.6926.6126.6126.401.03%411
Oct 29, 202426.1226.3526.0226.3426.141.31%506
Oct 28, 202426.1226.1225.9726.0025.800.70%400
Oct 25, 202425.8325.8625.8225.8225.62-0.12%6,135
Oct 24, 202425.9525.9525.8525.8525.651.06%402
Oct 23, 202425.7725.7725.4525.5825.38-2.59%3,201
Oct 22, 202426.4026.4026.2626.2626.06-2.09%805
Oct 21, 202427.0627.0626.1626.8226.61-1.51%6,429
Oct 18, 202427.2327.2327.2327.2327.020.22%3
Oct 17, 202427.4427.4427.1727.1726.96-1.20%2,065
Oct 16, 202427.4727.5027.3527.5027.290.84%2,838
Oct 15, 202427.4927.4927.2727.2727.06-1.30%8,807
Oct 14, 202427.4527.6327.4527.6327.420.29%1,006
Oct 11, 202427.2727.6027.2727.5527.340.99%2,503
Oct 10, 202427.3827.3827.1627.2827.07-0.86%1,908
Oct 9, 202427.5327.5327.4627.5227.31-0.47%1,474
Oct 8, 202427.5027.7727.5027.6527.441.28%1,758
Oct 7, 202427.6027.6527.3027.3027.09-1.27%1,700
Oct 4, 202427.6227.6527.5527.6527.440.91%1,502
Oct 3, 202427.3927.4027.3327.4027.19-1.33%2,331
Oct 2, 202427.6627.7927.5727.7727.56-1.74%2,287
Oct 1, 202428.4728.5228.1628.2628.040.68%3,151
Sep 30, 202428.1728.1828.0428.0727.851.37%1,655
Sep 27, 202428.1928.3127.6927.6927.48-3.35%4,025
Sep 26, 202428.3131.1428.3128.6528.433.88%3,912
Sep 25, 202427.6427.6527.5827.5827.37-0.43%1,097
Sep 24, 202427.7827.7827.6827.7027.49-0.75%1,063
Sep 23, 202427.8527.9127.8127.9127.690.55%2,701
Sep 20, 202427.5527.8027.5027.7627.540.46%4,872
Sep 19, 202427.6227.6726.7027.6327.422.89%17,176
Sep 18, 202426.9527.0126.8426.8626.65-0.39%1,705
Sep 17, 202427.0027.2426.9626.9626.75-0.19%2,960
Sep 16, 202427.1127.1126.9027.0126.800.63%3,172
Sep 13, 202427.0227.0226.8426.8426.63-0.45%16,834
Sep 12, 202426.6326.9626.5426.9626.751.81%1,700
Sep 11, 202425.9426.4825.9426.4826.280.91%5,000
Sep 10, 202426.2226.2426.0526.2426.040.38%4,694
Sep 9, 202426.2026.2226.1326.1425.942.51%1,507
Sep 6, 202426.0726.0725.5025.5025.30-3.99%3,706
Sep 5, 202426.4926.5626.3426.5626.350.53%1,796
Sep 4, 202426.4926.5026.4226.4226.22-1.31%2,828
Sep 3, 202427.1427.1426.7726.7726.56-1.18%1,854
Aug 30, 202427.2127.2327.0927.0926.881.20%1,602
Aug 29, 202426.7526.9326.7526.7726.560.08%1,531
Aug 28, 202426.9426.9626.7226.7526.54-0.08%4,871
Aug 27, 202426.6926.7726.6026.7726.561.08%3,590
Aug 26, 202426.6326.6326.4026.4926.28-1.34%2,526