Global X Solar ETF (RAYS)
NASDAQ: RAYS · Real-Time Price · USD
8.64
+0.39 (4.73%)
Apr 1, 2025, 4:00 PM EDT - Market closed
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.45 | 8.64 | 8.45 | 8.64 | 8.64 | 4.73% | 10,701 |
| Mar 31, 2025 | 8.51 | 8.51 | 8.25 | 8.25 | 8.25 | -6.36% | 375,239 |
| Mar 28, 2025 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | -0.11% | 377 |
| Mar 27, 2025 | 8.86 | 8.89 | 8.82 | 8.82 | 8.82 | -1.45% | 1,215 |
| Mar 26, 2025 | 9.04 | 9.05 | 8.88 | 8.95 | 8.95 | -0.11% | 977 |
| Mar 25, 2025 | 8.98 | 9.00 | 8.96 | 8.96 | 8.96 | 1.59% | 720 |
| Mar 24, 2025 | 8.93 | 8.93 | 8.81 | 8.82 | 8.82 | -0.55% | 4,186 |
| Mar 21, 2025 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | -1.35% | 1,998 |
| Mar 20, 2025 | 9.02 | 9.02 | 8.97 | 8.99 | 8.99 | -1.32% | 587 |
| Mar 19, 2025 | 9.11 | 9.15 | 9.11 | 9.11 | 9.11 | 0.44% | 6,648 |
| Mar 18, 2025 | 9.18 | 9.18 | 9.06 | 9.07 | 9.07 | -1.52% | 4,836 |
| Mar 17, 2025 | 9.00 | 9.24 | 9.00 | 9.21 | 9.21 | 2.22% | 2,338 |
| Mar 14, 2025 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | 2.39% | 204 |
| Mar 13, 2025 | 8.85 | 8.85 | 8.77 | 8.80 | 8.80 | -1.23% | 1,446 |
| Mar 12, 2025 | 9.02 | 9.02 | 8.91 | 8.91 | 8.91 | -0.89% | 1,575 |
| Mar 11, 2025 | 9.02 | 9.02 | 8.93 | 8.99 | 8.99 | 0.45% | 1,655 |
| Mar 10, 2025 | 9.00 | 9.07 | 8.94 | 8.95 | 8.95 | -0.33% | 6,814 |
| Mar 7, 2025 | 8.99 | 9.00 | 8.97 | 8.98 | 8.98 | 1.13% | 3,242 |
| Mar 6, 2025 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 0.45% | 1,549 |
| Mar 5, 2025 | 8.83 | 8.84 | 8.71 | 8.84 | 8.84 | -0.56% | 5,510 |
| Mar 4, 2025 | 8.68 | 8.95 | 8.68 | 8.89 | 8.89 | 2.30% | 72,793 |
| Mar 3, 2025 | 8.86 | 8.90 | 8.69 | 8.69 | 8.69 | -1.92% | 2,132 |
| Feb 28, 2025 | 8.97 | 8.97 | 8.78 | 8.86 | 8.86 | -2.21% | 39,514 |
| Feb 27, 2025 | 9.30 | 9.30 | 9.06 | 9.06 | 9.06 | -3.21% | 8,785 |
| Feb 26, 2025 | 9.30 | 9.56 | 9.30 | 9.36 | 9.36 | 2.30% | 12,087 |
| Feb 25, 2025 | 9.26 | 9.28 | 9.15 | 9.15 | 9.15 | -0.87% | 1,393 |
| Feb 24, 2025 | 9.20 | 9.23 | 9.19 | 9.23 | 9.23 | 1.32% | 970 |
| Feb 21, 2025 | 9.30 | 9.30 | 9.08 | 9.11 | 9.11 | -1.73% | 5,783 |
| Feb 20, 2025 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | -0.64% | 1,052 |
| Feb 19, 2025 | 9.38 | 9.47 | 9.33 | 9.33 | 9.33 | 1.63% | 3,858 |
| Feb 18, 2025 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | -0.33% | 579 |
| Feb 14, 2025 | 9.23 | 9.26 | 9.20 | 9.21 | 9.21 | 1.82% | 1,756 |
| Feb 13, 2025 | 8.99 | 9.09 | 8.99 | 9.05 | 9.05 | 0.50% | 1,970 |
| Feb 12, 2025 | 9.00 | 9.03 | 8.96 | 9.00 | 9.00 | 0.26% | 718 |
| Feb 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.78% | 178 |
| Feb 10, 2025 | 9.20 | 9.20 | 9.14 | 9.14 | 9.14 | -1.61% | 1,475 |
| Feb 7, 2025 | 9.35 | 9.37 | 9.22 | 9.29 | 9.29 | 2.03% | 2,379 |
| Feb 6, 2025 | 9.18 | 9.18 | 9.02 | 9.11 | 9.11 | 1.85% | 18,042 |
| Feb 5, 2025 | 9.02 | 9.02 | 8.94 | 8.94 | 8.94 | -1.22% | 1,687 |
| Feb 4, 2025 | 9.05 | 9.05 | 9.04 | 9.05 | 9.05 | 2.03% | 516 |
| Feb 3, 2025 | 8.72 | 8.96 | 8.72 | 8.87 | 8.87 | -0.63% | 3,036 |
| Jan 31, 2025 | 9.07 | 9.07 | 8.93 | 8.93 | 8.93 | -0.93% | 1,470 |
| Jan 30, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.78% | 76 |
| Jan 29, 2025 | 8.98 | 9.02 | 8.94 | 8.94 | 8.94 | 2.05% | 3,759 |
| Jan 28, 2025 | 8.79 | 8.79 | 8.72 | 8.76 | 8.76 | -1.02% | 14,332 |
| Jan 27, 2025 | 8.92 | 8.92 | 8.85 | 8.85 | 8.85 | -1.99% | 2,400 |
| Jan 24, 2025 | 9.04 | 9.11 | 9.03 | 9.03 | 9.03 | 0.56% | 2,608 |
| Jan 23, 2025 | 8.71 | 8.98 | 8.70 | 8.98 | 8.98 | 2.75% | 2,814 |
| Jan 22, 2025 | 8.91 | 8.94 | 8.74 | 8.74 | 8.74 | -2.67% | 17,892 |
| Jan 21, 2025 | 9.13 | 9.13 | 8.98 | 8.98 | 8.98 | -2.71% | 7,436 |