Global X Solar ETF (RAYS)
NASDAQ: RAYS · Real-Time Price · USD
9.11
-0.16 (-1.73%)
Feb 21, 2025, 4:00 PM EST - Market closed
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 9.23 | 9.27 | 9.21 | 9.23 | 9.23 | 0.22% | 3,804 |
| Jan 16, 2025 | 9.18 | 9.23 | 9.18 | 9.21 | 9.21 | 1.21% | 1,839 |
| Jan 15, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | 0.11% | 16,323 |
| Jan 14, 2025 | 9.18 | 9.19 | 9.06 | 9.09 | 9.09 | 2.83% | 6,316 |
| Jan 13, 2025 | 8.80 | 8.84 | 8.74 | 8.84 | 8.84 | -0.45% | 2,653 |
| Jan 10, 2025 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | -3.58% | 2,451 |
| Jan 8, 2025 | 9.27 | 9.27 | 9.21 | 9.21 | 9.21 | -2.85% | 2,202 |
| Jan 7, 2025 | 9.33 | 9.54 | 9.33 | 9.48 | 9.48 | 2.71% | 5,348 |
| Jan 6, 2025 | 9.31 | 9.47 | 9.23 | 9.23 | 9.23 | 2.21% | 13,282 |
| Jan 3, 2025 | 9.05 | 9.07 | 9.02 | 9.03 | 9.03 | -1.10% | 1,412 |
| Jan 2, 2025 | 9.03 | 9.13 | 9.01 | 9.13 | 9.13 | 2.13% | 2,110 |
| Dec 31, 2024 | 9.14 | 9.14 | 8.94 | 8.94 | 8.94 | -2.19% | 17,135 |
| Dec 30, 2024 | 9.18 | 9.18 | 9.10 | 9.14 | 9.14 | -1.61% | 4,479 |
| Dec 27, 2024 | 9.33 | 9.33 | 9.29 | 9.29 | 9.26 | -1.06% | 4,474 |
| Dec 26, 2024 | 9.46 | 9.46 | 9.38 | 9.39 | 9.36 | -1.47% | 4,806 |
| Dec 24, 2024 | 9.47 | 9.53 | 9.45 | 9.53 | 9.50 | 2.36% | 4,573 |
| Dec 23, 2024 | 9.25 | 9.34 | 9.25 | 9.31 | 9.28 | 0.11% | 2,088 |
| Dec 20, 2024 | 9.10 | 9.35 | 9.05 | 9.30 | 9.27 | 2.20% | 2,816 |
| Dec 19, 2024 | 9.22 | 9.26 | 9.10 | 9.10 | 9.07 | -1.25% | 26,207 |
| Dec 18, 2024 | 9.52 | 9.57 | 9.21 | 9.22 | 9.18 | -3.20% | 10,766 |
| Dec 17, 2024 | 9.36 | 9.65 | 9.36 | 9.52 | 9.49 | 0.53% | 5,055 |
| Dec 16, 2024 | 9.54 | 9.57 | 9.47 | 9.47 | 9.44 | -1.76% | 6,935 |
| Dec 13, 2024 | 9.65 | 9.67 | 9.60 | 9.64 | 9.61 | -1.03% | 7,937 |
| Dec 12, 2024 | 9.80 | 9.83 | 9.74 | 9.74 | 9.70 | -1.52% | 8,761 |
| Dec 11, 2024 | 9.90 | 9.90 | 9.80 | 9.89 | 9.85 | -0.40% | 2,887 |
| Dec 10, 2024 | 9.93 | 9.94 | 9.89 | 9.93 | 9.89 | -4.43% | 9,974 |
| Dec 9, 2024 | 10.35 | 10.58 | 10.34 | 10.39 | 10.35 | 5.38% | 29,516 |
| Dec 6, 2024 | 9.98 | 9.98 | 9.85 | 9.86 | 9.82 | -0.21% | 3,113 |
| Dec 5, 2024 | 9.97 | 9.97 | 9.88 | 9.88 | 9.85 | -0.49% | 1,040 |
| Dec 4, 2024 | 10.01 | 10.07 | 9.90 | 9.93 | 9.89 | -2.74% | 8,060 |
| Dec 3, 2024 | 10.25 | 10.46 | 10.17 | 10.21 | 10.17 | -1.64% | 29,494 |
| Dec 2, 2024 | 10.36 | 10.38 | 10.17 | 10.38 | 10.34 | 1.37% | 1,153 |
| Nov 29, 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 10.20 | 0.69% | 1,435 |
| Nov 27, 2024 | 10.13 | 10.17 | 10.10 | 10.17 | 10.13 | 3.46% | 8,991 |
| Nov 26, 2024 | 9.83 | 9.88 | 9.79 | 9.83 | 9.79 | -1.60% | 5,867 |
| Nov 25, 2024 | 9.82 | 9.99 | 9.82 | 9.99 | 9.95 | 2.67% | 3,190 |
| Nov 22, 2024 | 9.63 | 9.73 | 9.63 | 9.73 | 9.69 | -1.82% | 2,529 |
| Nov 21, 2024 | 9.96 | 10.00 | 9.89 | 9.91 | 9.87 | -0.20% | 7,278 |
| Nov 20, 2024 | 9.89 | 9.98 | 9.89 | 9.93 | 9.89 | -0.10% | 5,360 |
| Nov 19, 2024 | 9.99 | 9.99 | 9.94 | 9.94 | 9.90 | 0.81% | 2,410 |
| Nov 18, 2024 | 9.78 | 9.90 | 9.78 | 9.86 | 9.82 | -0.20% | 7,479 |
| Nov 15, 2024 | 10.16 | 10.16 | 9.88 | 9.88 | 9.84 | -5.36% | 6,462 |
| Nov 14, 2024 | 10.19 | 10.48 | 10.14 | 10.44 | 10.40 | 1.26% | 1,764 |
| Nov 13, 2024 | 10.34 | 10.41 | 10.27 | 10.31 | 10.27 | 1.38% | 1,249 |
| Nov 12, 2024 | 10.35 | 10.35 | 10.13 | 10.17 | 10.13 | -3.51% | 1,868 |
| Nov 11, 2024 | 10.52 | 10.54 | 10.44 | 10.54 | 10.50 | 2.63% | 12,282 |
| Nov 8, 2024 | 10.37 | 10.37 | 10.13 | 10.27 | 10.23 | -4.18% | 9,286 |
| Nov 7, 2024 | 10.54 | 10.78 | 10.54 | 10.72 | 10.68 | 2.86% | 2,519 |
| Nov 6, 2024 | 10.83 | 10.83 | 10.27 | 10.42 | 10.38 | -9.08% | 17,462 |
| Nov 5, 2024 | 11.27 | 11.46 | 11.23 | 11.46 | 11.42 | 1.78% | 3,465 |
| Nov 4, 2024 | 11.10 | 11.34 | 11.10 | 11.26 | 11.22 | 3.21% | 7,780 |
| Nov 1, 2024 | 10.70 | 10.96 | 10.70 | 10.91 | 10.87 | -1.62% | 11,583 |
| Oct 31, 2024 | 11.06 | 11.09 | 10.95 | 11.09 | 11.05 | 3.64% | 2,632 |
| Oct 30, 2024 | 10.57 | 10.73 | 10.57 | 10.70 | 10.66 | 1.33% | 5,560 |
| Oct 29, 2024 | 10.68 | 10.68 | 10.56 | 10.56 | 10.52 | -4.17% | 3,029 |
| Oct 28, 2024 | 11.03 | 11.04 | 10.87 | 11.02 | 10.98 | 1.10% | 9,735 |
| Oct 25, 2024 | 10.86 | 10.93 | 10.79 | 10.90 | 10.86 | 6.65% | 16,135 |
| Oct 24, 2024 | 10.23 | 10.26 | 10.20 | 10.22 | 10.18 | -2.20% | 9,421 |
| Oct 23, 2024 | 10.45 | 10.65 | 10.45 | 10.45 | 10.41 | 0.29% | 13,162 |
| Oct 22, 2024 | 10.38 | 10.45 | 10.38 | 10.42 | 10.38 | 2.26% | 3,235 |
| Oct 21, 2024 | 10.14 | 10.19 | 10.11 | 10.19 | 10.15 | 1.09% | 782 |
| Oct 18, 2024 | 10.06 | 10.15 | 10.06 | 10.08 | 10.04 | 3.28% | 1,400 |
| Oct 17, 2024 | 9.78 | 9.80 | 9.71 | 9.76 | 9.72 | -2.11% | 2,870 |
| Oct 16, 2024 | 10.00 | 10.00 | 9.90 | 9.97 | 9.93 | -0.65% | 4,291 |
| Oct 15, 2024 | 10.25 | 10.25 | 10.01 | 10.04 | 10.00 | -3.60% | 20,449 |
| Oct 14, 2024 | 10.40 | 10.60 | 10.40 | 10.41 | 10.37 | -2.44% | 2,712 |
| Oct 11, 2024 | 10.54 | 10.74 | 10.54 | 10.67 | 10.63 | 0.61% | 4,096 |
| Oct 10, 2024 | 10.72 | 10.72 | 10.54 | 10.61 | 10.57 | -2.08% | 3,522 |
| Oct 9, 2024 | 10.84 | 10.91 | 10.79 | 10.83 | 10.79 | -6.56% | 5,838 |
| Oct 8, 2024 | 11.79 | 11.81 | 11.53 | 11.59 | 11.55 | -8.23% | 13,807 |
| Oct 7, 2024 | 12.20 | 12.63 | 12.13 | 12.63 | 12.58 | 5.34% | 14,030 |
| Oct 4, 2024 | 11.92 | 11.99 | 11.85 | 11.99 | 11.95 | 2.65% | 6,551 |
| Oct 3, 2024 | 11.63 | 11.68 | 11.56 | 11.68 | 11.64 | -1.60% | 4,671 |
| Oct 2, 2024 | 11.89 | 11.99 | 11.62 | 11.87 | 11.83 | 3.85% | 12,162 |
| Oct 1, 2024 | 11.38 | 11.43 | 11.38 | 11.43 | 11.39 | 0.26% | 8,814 |
| Sep 30, 2024 | 11.63 | 11.63 | 11.37 | 11.40 | 11.36 | 3.83% | 12,701 |
| Sep 27, 2024 | 10.80 | 10.98 | 10.78 | 10.98 | 10.94 | 3.49% | 21,229 |