Global X Solar ETF (RAYS)
NASDAQ: RAYS · Real-Time Price · USD
10.09
-0.01 (-0.05%)
At close: Aug 22, 2025, 4:00 PM
10.09
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.14 | 10.14 | 10.08 | 10.08 | - | -0.15% | 2,737 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.07 | 10.10 | 10.10 | - | 8,254 |
| Aug 20, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 0.55% | 1,623 |
| Aug 19, 2025 | 10.06 | 10.07 | 10.01 | 10.04 | 10.04 | -0.15% | 6,192 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.02 | 10.06 | 10.06 | -0.72% | 2,597 |
| Aug 15, 2025 | 9.74 | 10.21 | 9.74 | 10.13 | 10.13 | 7.86% | 13,443 |
| Aug 14, 2025 | 9.50 | 9.50 | 9.34 | 9.39 | 9.39 | -2.87% | 3,881 |
| Aug 13, 2025 | 9.60 | 9.70 | 9.60 | 9.67 | 9.67 | 1.28% | 2,335 |
| Aug 12, 2025 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | 1.33% | 655 |
| Aug 11, 2025 | 9.53 | 9.54 | 9.42 | 9.42 | 9.42 | 0.32% | 4,161 |
| Aug 8, 2025 | 9.42 | 9.42 | 9.38 | 9.39 | 9.39 | 1.02% | 929 |
| Aug 7, 2025 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | 0.32% | 518 |
| Aug 6, 2025 | 9.29 | 9.29 | 9.26 | 9.27 | 9.27 | -0.70% | 1,407 |
| Aug 5, 2025 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 1.25% | 527 |
| Aug 4, 2025 | 9.21 | 9.22 | 9.21 | 9.22 | 9.22 | -0.18% | 721 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.19 | 9.23 | 9.23 | 1.91% | 25,824 |
| Jul 31, 2025 | 9.14 | 9.14 | 9.05 | 9.06 | 9.06 | -3.63% | 11,382 |
| Jul 30, 2025 | 9.44 | 9.49 | 9.40 | 9.40 | 9.40 | -2.84% | 4,968 |
| Jul 29, 2025 | 9.69 | 9.69 | 9.66 | 9.68 | 9.68 | 0.71% | 1,587 |
| Jul 28, 2025 | 9.67 | 9.67 | 9.60 | 9.61 | 9.61 | -1.16% | 2,280 |
| Jul 25, 2025 | 9.64 | 9.72 | 9.64 | 9.72 | 9.72 | -0.31% | 609 |
| Jul 24, 2025 | 9.74 | 9.75 | 9.72 | 9.75 | 9.75 | 1.67% | 685 |
| Jul 23, 2025 | 9.64 | 9.64 | 9.57 | 9.59 | 9.59 | -2.44% | 2,905 |
| Jul 22, 2025 | 9.75 | 9.85 | 9.72 | 9.83 | 9.83 | 2.61% | 4,202 |
| Jul 21, 2025 | 9.56 | 9.60 | 9.56 | 9.58 | 9.58 | 1.57% | 2,416 |
| Jul 18, 2025 | 9.45 | 9.45 | 9.42 | 9.43 | 9.43 | -0.37% | 2,411 |
| Jul 17, 2025 | 9.43 | 9.50 | 9.43 | 9.47 | 9.47 | 0.93% | 3,279 |
| Jul 16, 2025 | 9.49 | 9.49 | 9.35 | 9.38 | 9.38 | -0.95% | 3,451 |
| Jul 15, 2025 | 9.51 | 9.51 | 9.47 | 9.47 | 9.47 | -0.32% | 1,933 |
| Jul 14, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -0.42% | 4,483 |
| Jul 11, 2025 | 9.61 | 9.61 | 9.54 | 9.54 | 9.54 | -1.55% | 4,235 |
| Jul 10, 2025 | 9.66 | 9.72 | 9.66 | 9.69 | 9.69 | 1.61% | 3,653 |
| Jul 9, 2025 | 9.49 | 9.54 | 9.49 | 9.54 | 9.54 | 0.17% | 649 |
| Jul 8, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | 2.15% | 29,536 |
| Jul 7, 2025 | 9.29 | 9.32 | 9.27 | 9.32 | 9.32 | -1.17% | 15,937 |
| Jul 3, 2025 | 9.42 | 9.43 | 9.42 | 9.43 | 9.43 | 2.59% | 1,569 |
| Jul 2, 2025 | 9.19 | 9.19 | 9.18 | 9.19 | 9.19 | 3.75% | 6,200 |
| Jul 1, 2025 | 8.79 | 8.90 | 8.74 | 8.86 | 8.86 | 0.57% | 4,630 |
| Jun 30, 2025 | 8.69 | 8.83 | 8.69 | 8.81 | 8.81 | 1.94% | 4,976 |
| Jun 27, 2025 | 8.69 | 8.72 | 8.61 | 8.64 | 8.64 | -0.48% | 748 |
| Jun 26, 2025 | 8.61 | 8.70 | 8.61 | 8.68 | 8.68 | 0.98% | 3,833 |
| Jun 25, 2025 | 8.60 | 8.65 | 8.55 | 8.60 | 8.59 | -0.21% | 2,894 |
| Jun 24, 2025 | 8.41 | 8.62 | 8.41 | 8.62 | 8.61 | 4.08% | 10,444 |
| Jun 23, 2025 | 8.35 | 8.35 | 8.28 | 8.28 | 8.27 | -0.08% | 912 |
| Jun 20, 2025 | 8.40 | 8.40 | 8.29 | 8.29 | 8.28 | -1.06% | 1,294 |
| Jun 18, 2025 | 8.42 | 8.42 | 8.33 | 8.38 | 8.37 | 1.53% | 1,793 |
| Jun 17, 2025 | 8.22 | 8.34 | 8.22 | 8.25 | 8.24 | -5.98% | 12,514 |
| Jun 16, 2025 | 8.75 | 8.78 | 8.70 | 8.78 | 8.77 | 0.63% | 584 |
| Jun 13, 2025 | 8.62 | 8.75 | 8.61 | 8.72 | 8.71 | -0.68% | 1,613 |
| Jun 12, 2025 | 8.72 | 8.78 | 8.71 | 8.78 | 8.77 | 0.34% | 495 |