Global X Solar ETF (RAYS)
NASDAQ: RAYS · Real-Time Price · USD
9.73
-0.18 (-1.82%)
Nov 22, 2024, 4:00 PM EST - Market closed
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.63 | 9.73 | 9.63 | 9.73 | 9.73 | -1.82% | 2,529 |
| Nov 21, 2024 | 9.96 | 10.00 | 9.89 | 9.91 | 9.91 | -0.20% | 7,278 |
| Nov 20, 2024 | 9.89 | 9.98 | 9.89 | 9.93 | 9.93 | -0.10% | 5,360 |
| Nov 19, 2024 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | 0.81% | 2,410 |
| Nov 18, 2024 | 9.78 | 9.90 | 9.78 | 9.86 | 9.86 | -0.20% | 7,479 |
| Nov 15, 2024 | 10.16 | 10.16 | 9.88 | 9.88 | 9.88 | -5.36% | 6,462 |
| Nov 14, 2024 | 10.19 | 10.48 | 10.14 | 10.44 | 10.44 | 1.26% | 1,764 |
| Nov 13, 2024 | 10.34 | 10.41 | 10.27 | 10.31 | 10.31 | 1.38% | 1,249 |
| Nov 12, 2024 | 10.35 | 10.35 | 10.13 | 10.17 | 10.17 | -3.51% | 1,868 |
| Nov 11, 2024 | 10.52 | 10.54 | 10.44 | 10.54 | 10.54 | 2.63% | 12,282 |
| Nov 8, 2024 | 10.37 | 10.37 | 10.13 | 10.27 | 10.27 | -4.18% | 9,286 |
| Nov 7, 2024 | 10.54 | 10.78 | 10.54 | 10.72 | 10.72 | 2.86% | 2,519 |
| Nov 6, 2024 | 10.83 | 10.83 | 10.27 | 10.42 | 10.42 | -9.08% | 17,462 |
| Nov 5, 2024 | 11.27 | 11.46 | 11.23 | 11.46 | 11.46 | 1.78% | 3,465 |
| Nov 4, 2024 | 11.10 | 11.34 | 11.10 | 11.26 | 11.26 | 3.21% | 7,780 |
| Nov 1, 2024 | 10.70 | 10.96 | 10.70 | 10.91 | 10.91 | -1.62% | 11,583 |
| Oct 31, 2024 | 11.06 | 11.09 | 10.95 | 11.09 | 11.09 | 3.64% | 2,632 |
| Oct 30, 2024 | 10.57 | 10.73 | 10.57 | 10.70 | 10.70 | 1.33% | 5,560 |
| Oct 29, 2024 | 10.68 | 10.68 | 10.56 | 10.56 | 10.56 | -4.17% | 3,029 |
| Oct 28, 2024 | 11.03 | 11.04 | 10.87 | 11.02 | 11.02 | 1.10% | 9,735 |
| Oct 25, 2024 | 10.86 | 10.93 | 10.79 | 10.90 | 10.90 | 6.65% | 16,135 |
| Oct 24, 2024 | 10.23 | 10.26 | 10.20 | 10.22 | 10.22 | -2.20% | 9,421 |
| Oct 23, 2024 | 10.45 | 10.65 | 10.45 | 10.45 | 10.45 | 0.29% | 13,162 |
| Oct 22, 2024 | 10.38 | 10.45 | 10.38 | 10.42 | 10.42 | 2.26% | 3,235 |
| Oct 21, 2024 | 10.14 | 10.19 | 10.11 | 10.19 | 10.19 | 1.09% | 782 |
| Oct 18, 2024 | 10.06 | 10.15 | 10.06 | 10.08 | 10.08 | 3.28% | 1,400 |
| Oct 17, 2024 | 9.78 | 9.80 | 9.71 | 9.76 | 9.76 | -2.11% | 2,870 |
| Oct 16, 2024 | 10.00 | 10.00 | 9.90 | 9.97 | 9.97 | -0.65% | 4,291 |
| Oct 15, 2024 | 10.25 | 10.25 | 10.01 | 10.04 | 10.04 | -3.60% | 20,449 |
| Oct 14, 2024 | 10.40 | 10.60 | 10.40 | 10.41 | 10.41 | -2.44% | 2,712 |
| Oct 11, 2024 | 10.54 | 10.74 | 10.54 | 10.67 | 10.67 | 0.61% | 4,096 |
| Oct 10, 2024 | 10.72 | 10.72 | 10.54 | 10.61 | 10.61 | -2.08% | 3,522 |
| Oct 9, 2024 | 10.84 | 10.91 | 10.79 | 10.83 | 10.83 | -6.56% | 5,838 |
| Oct 8, 2024 | 11.79 | 11.81 | 11.53 | 11.59 | 11.59 | -8.23% | 13,807 |
| Oct 7, 2024 | 12.20 | 12.63 | 12.13 | 12.63 | 12.63 | 5.34% | 14,030 |
| Oct 4, 2024 | 11.92 | 11.99 | 11.85 | 11.99 | 11.99 | 2.65% | 6,551 |
| Oct 3, 2024 | 11.63 | 11.68 | 11.56 | 11.68 | 11.68 | -1.60% | 4,671 |
| Oct 2, 2024 | 11.89 | 11.99 | 11.62 | 11.87 | 11.87 | 3.85% | 12,162 |
| Oct 1, 2024 | 11.38 | 11.43 | 11.38 | 11.43 | 11.43 | 0.26% | 8,814 |
| Sep 30, 2024 | 11.63 | 11.63 | 11.37 | 11.40 | 11.40 | 3.83% | 12,701 |
| Sep 27, 2024 | 10.80 | 10.98 | 10.78 | 10.98 | 10.98 | 3.49% | 21,229 |
| Sep 26, 2024 | 10.55 | 10.61 | 10.49 | 10.61 | 10.61 | 6.10% | 2,736 |
| Sep 25, 2024 | 10.19 | 10.19 | 10.00 | 10.00 | 10.00 | -2.82% | 1,221 |
| Sep 24, 2024 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 4.89% | 632 |
| Sep 23, 2024 | 9.76 | 9.81 | 9.76 | 9.81 | 9.81 | -0.51% | 5,253 |
| Sep 20, 2024 | 9.87 | 9.89 | 9.83 | 9.86 | 9.86 | -1.10% | 4,113 |
| Sep 19, 2024 | 10.16 | 10.16 | 9.97 | 9.97 | 9.97 | -0.58% | 5,354 |
| Sep 18, 2024 | 10.06 | 10.25 | 10.01 | 10.03 | 10.03 | -0.52% | 2,117 |
| Sep 17, 2024 | 10.04 | 10.10 | 10.04 | 10.08 | 10.08 | 1.31% | 3,253 |
| Sep 16, 2024 | 9.90 | 9.99 | 9.82 | 9.95 | 9.95 | 1.53% | 6,875 |
| Sep 13, 2024 | 9.85 | 9.85 | 9.78 | 9.80 | 9.80 | -0.51% | 2,882 |
| Sep 12, 2024 | 9.86 | 9.93 | 9.85 | 9.85 | 9.85 | -1.40% | 3,102 |
| Sep 11, 2024 | 9.82 | 9.99 | 9.82 | 9.99 | 9.99 | 6.48% | 8,475 |
| Sep 10, 2024 | 9.42 | 9.42 | 9.27 | 9.38 | 9.38 | -0.19% | 1,640 |
| Sep 9, 2024 | 9.54 | 9.54 | 9.40 | 9.40 | 9.40 | -1.05% | 2,297 |
| Sep 6, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.55% | 348 |
| Sep 5, 2024 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | 0.31% | 547 |
| Sep 4, 2024 | 9.77 | 9.88 | 9.77 | 9.82 | 9.82 | 0.51% | 1,298 |
| Sep 3, 2024 | 10.07 | 10.07 | 9.74 | 9.77 | 9.77 | -3.46% | 82,840 |
| Aug 30, 2024 | 10.07 | 10.12 | 10.04 | 10.12 | 10.12 | 1.00% | 13,299 |
| Aug 29, 2024 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | 2.98% | 1,156 |
| Aug 28, 2024 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | -1.72% | 665 |
| Aug 27, 2024 | 9.84 | 9.90 | 9.80 | 9.90 | 9.90 | -0.10% | 1,424 |
| Aug 26, 2024 | 9.99 | 10.04 | 9.91 | 9.91 | 9.91 | 0.30% | 2,101 |
| Aug 23, 2024 | 9.69 | 9.90 | 9.69 | 9.88 | 9.88 | 3.46% | 959 |
| Aug 22, 2024 | 9.68 | 9.68 | 9.55 | 9.55 | 9.55 | -2.55% | 1,856 |
| Aug 21, 2024 | 9.76 | 9.82 | 9.76 | 9.80 | 9.80 | 0.20% | 1,476 |
| Aug 20, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.15% | 650 |
| Aug 19, 2024 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 1.58% | 5,926 |
| Aug 16, 2024 | 9.90 | 9.92 | 9.81 | 9.84 | 9.84 | -2.09% | 5,748 |
| Aug 15, 2024 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | 2.55% | 3,057 |
| Aug 14, 2024 | 9.91 | 9.92 | 9.80 | 9.80 | 9.80 | -2.39% | 1,719 |
| Aug 13, 2024 | 9.89 | 10.04 | 9.89 | 10.04 | 10.04 | 2.62% | 260 |
| Aug 12, 2024 | 9.79 | 9.80 | 9.73 | 9.78 | 9.78 | 0.45% | 1,650 |
| Aug 9, 2024 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | -2.21% | 743 |
| Aug 8, 2024 | 9.99 | 10.00 | 9.96 | 9.96 | 9.96 | 1.01% | 1,521 |
| Aug 7, 2024 | 10.07 | 10.07 | 9.86 | 9.86 | 9.86 | -0.80% | 2,697 |
| Aug 6, 2024 | 9.94 | 9.96 | 9.89 | 9.94 | 9.94 | 2.47% | 3,123 |
| Aug 5, 2024 | 9.44 | 9.76 | 9.44 | 9.70 | 9.70 | -2.61% | 10,395 |
| Aug 2, 2024 | 10.06 | 10.06 | 9.85 | 9.96 | 9.96 | -2.35% | 22,071 |
| Aug 1, 2024 | 10.28 | 10.32 | 10.20 | 10.20 | 10.20 | -1.07% | 3,565 |
| Jul 31, 2024 | 10.31 | 10.37 | 10.30 | 10.31 | 10.31 | 3.51% | 16,362 |
| Jul 30, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.30% | 400 |
| Jul 29, 2024 | 10.09 | 10.11 | 9.99 | 9.99 | 9.99 | -3.01% | 925 |
| Jul 26, 2024 | 10.28 | 10.37 | 10.26 | 10.30 | 10.30 | 0.78% | 1,567 |
| Jul 25, 2024 | 10.21 | 10.38 | 10.21 | 10.22 | 10.22 | 0.89% | 5,486 |
| Jul 24, 2024 | 10.10 | 10.21 | 10.09 | 10.13 | 10.13 | 1.20% | 3,171 |
| Jul 23, 2024 | 10.10 | 10.11 | 10.01 | 10.01 | 10.01 | -1.77% | 20,403 |
| Jul 22, 2024 | 10.26 | 10.28 | 10.19 | 10.19 | 10.19 | -0.20% | 4,337 |
| Jul 19, 2024 | 10.16 | 10.23 | 10.15 | 10.21 | 10.21 | 0.69% | 5,327 |
| Jul 18, 2024 | 10.23 | 10.23 | 10.14 | 10.14 | 10.14 | 0.20% | 4,401 |
| Jul 17, 2024 | 10.20 | 10.24 | 10.12 | 10.12 | 10.12 | -1.89% | 81,417 |
| Jul 16, 2024 | 10.18 | 10.32 | 10.11 | 10.32 | 10.32 | 3.77% | 1,749 |
| Jul 15, 2024 | 10.17 | 10.17 | 9.93 | 9.94 | 9.94 | -4.88% | 8,342 |
| Jul 12, 2024 | 10.40 | 10.45 | 10.37 | 10.45 | 10.45 | 2.35% | 2,443 |
| Jul 11, 2024 | 10.08 | 10.21 | 10.08 | 10.21 | 10.21 | 5.42% | 4,770 |
| Jul 10, 2024 | 9.61 | 9.69 | 9.53 | 9.69 | 9.69 | 1.20% | 2,453 |
| Jul 9, 2024 | 9.51 | 9.57 | 9.44 | 9.57 | 9.57 | 0.95% | 10,631 |
| Jul 8, 2024 | 9.40 | 9.50 | 9.40 | 9.48 | 9.48 | 0.32% | 66,195 |
| Jul 5, 2024 | 9.61 | 9.61 | 9.45 | 9.45 | 9.45 | -2.38% | 6,208 |