Global X Solar ETF (RAYS)
NASDAQ: RAYS · Real-Time Price · USD
8.72
-0.06 (-0.68%)
At close: Jun 13, 2025, 4:00 PM
8.72
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:15 PM EDT
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.62 | 8.75 | 8.61 | 8.72 | 8.72 | -0.68% | 1,613 |
| Jun 12, 2025 | 8.72 | 8.78 | 8.71 | 8.78 | 8.78 | 0.34% | 495 |
| Jun 11, 2025 | 8.78 | 8.84 | 8.75 | 8.75 | 8.75 | -0.46% | 2,798 |
| Jun 10, 2025 | 8.62 | 8.79 | 8.62 | 8.79 | 8.79 | 1.74% | 1,783 |
| Jun 9, 2025 | 8.64 | 8.66 | 8.62 | 8.64 | 8.64 | 1.17% | 2,622 |
| Jun 6, 2025 | 8.49 | 8.54 | 8.43 | 8.54 | 8.54 | 0.53% | 1,966 |
| Jun 5, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 0.74% | 615 |
| Jun 4, 2025 | 8.42 | 8.50 | 8.42 | 8.43 | 8.43 | 0.29% | 2,006 |
| Jun 3, 2025 | 8.19 | 8.41 | 8.19 | 8.41 | 8.41 | 3.30% | 317 |
| Jun 2, 2025 | 8.18 | 8.19 | 8.14 | 8.14 | 8.14 | -2.28% | 1,371 |
| May 30, 2025 | 8.22 | 8.33 | 8.22 | 8.33 | 8.33 | 1.23% | 1,767 |
| May 29, 2025 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | 0.48% | 406 |
| May 28, 2025 | 8.24 | 8.24 | 8.13 | 8.19 | 8.19 | -1.09% | 5,607 |
| May 27, 2025 | 8.32 | 8.32 | 8.25 | 8.28 | 8.28 | -0.60% | 869 |
| May 23, 2025 | 8.26 | 8.40 | 8.26 | 8.33 | 8.33 | -0.18% | 1,457 |
| May 22, 2025 | 8.38 | 8.38 | 8.28 | 8.35 | 8.35 | -5.81% | 3,303 |
| May 21, 2025 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | -1.23% | 509 |
| May 20, 2025 | 8.95 | 9.11 | 8.95 | 8.97 | 8.97 | 0.11% | 2,843 |
| May 19, 2025 | 9.04 | 9.04 | 8.94 | 8.96 | 8.96 | -2.40% | 1,301 |
| May 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | 95 |
| May 15, 2025 | 9.11 | 9.17 | 9.11 | 9.16 | 9.16 | -0.54% | 797 |
| May 14, 2025 | 9.23 | 9.23 | 9.21 | 9.21 | 9.21 | -0.22% | 734 |
| May 13, 2025 | 9.07 | 9.28 | 9.07 | 9.23 | 9.23 | 3.36% | 4,474 |
| May 12, 2025 | 8.93 | 8.93 | 8.83 | 8.93 | 8.93 | 5.06% | 5,300 |
| May 9, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.47% | 220 |
| May 8, 2025 | 8.32 | 8.46 | 8.30 | 8.46 | 8.46 | 4.06% | 909 |
| May 7, 2025 | 8.10 | 8.13 | 8.08 | 8.13 | 8.13 | -0.12% | 322 |
| May 6, 2025 | 8.00 | 8.25 | 8.00 | 8.14 | 8.14 | 2.01% | 2,150 |
| May 5, 2025 | 8.02 | 8.02 | 7.95 | 7.98 | 7.98 | -0.64% | 687 |
| May 2, 2025 | 8.01 | 8.05 | 8.00 | 8.03 | 8.03 | 2.90% | 1,152 |
| May 1, 2025 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 0.19% | 642 |
| Apr 30, 2025 | 7.88 | 7.88 | 7.72 | 7.79 | 7.79 | -2.99% | 4,535 |
| Apr 29, 2025 | 7.99 | 8.06 | 7.99 | 8.03 | 8.03 | 0.20% | 4,149 |
| Apr 28, 2025 | 8.03 | 8.05 | 8.00 | 8.01 | 8.01 | -0.45% | 1,473 |
| Apr 25, 2025 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 2.03% | 3,665 |
| Apr 24, 2025 | 7.85 | 7.89 | 7.84 | 7.89 | 7.89 | 2.33% | 1,085 |
| Apr 23, 2025 | 7.79 | 7.89 | 7.70 | 7.71 | 7.71 | -1.91% | 5,528 |
| Apr 22, 2025 | 7.75 | 7.96 | 7.74 | 7.86 | 7.86 | 2.08% | 7,581 |
| Apr 21, 2025 | 7.71 | 7.71 | 7.64 | 7.70 | 7.70 | -0.13% | 2,121 |
| Apr 17, 2025 | 7.69 | 7.71 | 7.67 | 7.71 | 7.71 | 0.39% | 1,003 |
| Apr 16, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.90% | 719 |
| Apr 15, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | -2.21% | 1,304 |
| Apr 14, 2025 | 7.87 | 7.94 | 7.87 | 7.93 | 7.93 | 1.72% | 1,581 |
| Apr 11, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.63% | 374 |
| Apr 10, 2025 | 7.53 | 7.59 | 7.52 | 7.59 | 7.59 | -0.84% | 1,574 |
| Apr 9, 2025 | 7.19 | 7.66 | 7.19 | 7.66 | 7.66 | 6.70% | 8,790 |
| Apr 8, 2025 | 7.54 | 7.54 | 7.12 | 7.17 | 7.17 | -1.86% | 15,556 |
| Apr 7, 2025 | 7.50 | 7.60 | 7.31 | 7.31 | 7.31 | -10.74% | 20,176 |
| Apr 4, 2025 | 8.12 | 8.19 | 7.99 | 8.19 | 8.19 | -2.85% | 8,657 |
| Apr 3, 2025 | 8.46 | 8.47 | 8.39 | 8.43 | 8.43 | -3.10% | 2,308 |