SPDR SSgA Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
30.69
-0.31 (-1.00%)
Nov 4, 2025, 3:41 PM EST - Market open
RLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 30.85 | 30.85 | 30.58 | 30.68 | - | -1.05% | 58,845 |
| Nov 3, 2025 | 31.02 | 31.02 | 30.75 | 31.00 | 31.00 | - | 86,084 |
| Oct 31, 2025 | 30.85 | 31.02 | 30.85 | 31.00 | 31.00 | - | 39,735 |
| Oct 30, 2025 | 31.02 | 31.10 | 30.90 | 31.00 | 31.00 | -0.29% | 49,779 |
| Oct 29, 2025 | 31.12 | 31.29 | 30.99 | 31.09 | 31.09 | - | 103,670 |
| Oct 28, 2025 | 31.09 | 31.22 | 31.07 | 31.09 | 31.09 | -0.35% | 61,292 |
| Oct 27, 2025 | 31.33 | 31.33 | 31.09 | 31.20 | 31.20 | -0.35% | 45,695 |
| Oct 24, 2025 | 31.22 | 31.38 | 31.22 | 31.31 | 31.31 | - | 79,648 |
| Oct 23, 2025 | 31.33 | 31.46 | 31.22 | 31.31 | 31.31 | 0.77% | 194,779 |
| Oct 22, 2025 | 30.92 | 31.10 | 30.83 | 31.07 | 31.07 | 0.52% | 63,591 |
| Oct 21, 2025 | 31.15 | 31.15 | 30.85 | 30.91 | 30.91 | -1.50% | 73,256 |
| Oct 20, 2025 | 31.17 | 31.38 | 31.17 | 31.38 | 31.38 | 1.06% | 42,335 |
| Oct 17, 2025 | 31.23 | 31.23 | 30.96 | 31.05 | 31.05 | -0.58% | 112,087 |
| Oct 16, 2025 | 31.38 | 31.44 | 31.14 | 31.23 | 31.23 | -0.13% | 146,039 |
| Oct 15, 2025 | 31.27 | 31.36 | 31.10 | 31.27 | 31.27 | 0.66% | 103,110 |
| Oct 14, 2025 | 30.78 | 31.18 | 30.78 | 31.06 | 31.06 | -0.02% | 40,984 |
| Oct 13, 2025 | 30.86 | 31.13 | 30.86 | 31.07 | 31.07 | 1.42% | 64,315 |
| Oct 10, 2025 | 31.04 | 31.06 | 30.63 | 30.63 | 30.63 | -1.28% | 66,449 |
| Oct 9, 2025 | 31.31 | 31.40 | 30.95 | 31.03 | 31.03 | -0.70% | 94,432 |
| Oct 8, 2025 | 31.28 | 31.28 | 31.15 | 31.25 | 31.25 | 0.35% | 89,853 |
| Oct 7, 2025 | 31.25 | 31.25 | 31.05 | 31.14 | 31.14 | -0.05% | 42,857 |
| Oct 6, 2025 | 31.15 | 31.18 | 31.12 | 31.16 | 31.16 | 0.22% | 40,666 |
| Oct 3, 2025 | 30.89 | 31.18 | 30.89 | 31.09 | 31.09 | 0.58% | 52,495 |
| Oct 2, 2025 | 30.94 | 30.95 | 30.76 | 30.91 | 30.91 | -0.17% | 136,023 |
| Oct 1, 2025 | 30.91 | 30.99 | 30.88 | 30.96 | 30.96 | 0.26% | 30,023 |
| Sep 30, 2025 | 30.76 | 30.88 | 30.73 | 30.88 | 30.88 | - | 52,041 |
| Sep 29, 2025 | 30.76 | 30.98 | 30.76 | 30.88 | 30.88 | -0.10% | 166,666 |
| Sep 26, 2025 | 30.79 | 30.93 | 30.79 | 30.91 | 30.91 | 0.52% | 37,455 |
| Sep 25, 2025 | 30.72 | 30.78 | 30.63 | 30.75 | 30.75 | 0.10% | 158,353 |
| Sep 24, 2025 | 30.80 | 30.81 | 30.69 | 30.72 | 30.72 | -0.16% | 44,978 |
| Sep 23, 2025 | 30.70 | 30.90 | 30.70 | 30.77 | 30.67 | 0.26% | 35,115 |
| Sep 22, 2025 | 30.53 | 30.70 | 30.46 | 30.69 | 30.59 | 0.49% | 55,610 |
| Sep 19, 2025 | 30.53 | 30.58 | 30.48 | 30.54 | 30.44 | -0.20% | 59,737 |
| Sep 18, 2025 | 30.61 | 30.61 | 30.43 | 30.60 | 30.50 | -0.33% | 86,190 |
| Sep 17, 2025 | 30.81 | 30.91 | 30.58 | 30.70 | 30.60 | -0.52% | 76,821 |
| Sep 16, 2025 | 30.94 | 30.94 | 30.80 | 30.86 | 30.76 | 0.16% | 56,745 |
| Sep 15, 2025 | 30.84 | 30.84 | 30.68 | 30.81 | 30.71 | 0.49% | 42,993 |
| Sep 12, 2025 | 30.73 | 30.73 | 30.61 | 30.66 | 30.56 | -0.03% | 43,640 |
| Sep 11, 2025 | 30.43 | 30.69 | 30.43 | 30.67 | 30.57 | 0.52% | 69,872 |
| Sep 10, 2025 | 30.31 | 30.51 | 30.31 | 30.51 | 30.41 | 0.63% | 61,400 |
| Sep 9, 2025 | 30.46 | 30.48 | 30.31 | 30.32 | 30.22 | 0.10% | 59,160 |
| Sep 8, 2025 | 30.40 | 30.40 | 30.19 | 30.29 | 30.19 | 0.26% | 136,314 |
| Sep 5, 2025 | 30.21 | 30.36 | 30.13 | 30.21 | 30.11 | -0.03% | 80,416 |
| Sep 4, 2025 | 30.23 | 30.23 | 30.08 | 30.22 | 30.12 | - | 48,258 |
| Sep 3, 2025 | 30.21 | 30.31 | 30.15 | 30.22 | 30.12 | -0.36% | 31,136 |
| Sep 2, 2025 | 30.31 | 30.33 | 30.15 | 30.33 | 30.23 | -0.20% | 31,665 |
| Aug 29, 2025 | 30.33 | 30.39 | 30.28 | 30.39 | 30.29 | 0.33% | 47,623 |
| Aug 28, 2025 | 30.19 | 30.35 | 30.19 | 30.29 | 30.19 | 0.10% | 39,054 |
| Aug 27, 2025 | 30.27 | 30.27 | 30.12 | 30.26 | 30.16 | 0.11% | 51,182 |
| Aug 26, 2025 | 30.12 | 30.23 | 30.12 | 30.23 | 30.13 | -0.08% | 130,482 |