State Street Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
32.35
+0.22 (0.68%)
At close: Jan 9, 2026, 4:00 PM EST
32.33
-0.02 (-0.08%)
After-hours: Jan 9, 2026, 8:00 PM EST
RLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.33 | 32.39 | 32.28 | 32.35 | 32.35 | 0.68% | 83,437 |
| Jan 8, 2026 | 31.84 | 32.16 | 31.84 | 32.13 | 32.13 | 0.85% | 81,889 |
| Jan 7, 2026 | 32.00 | 32.00 | 31.83 | 31.86 | 31.86 | -0.92% | 86,931 |
| Jan 6, 2026 | 32.23 | 32.27 | 32.10 | 32.16 | 32.16 | 0.36% | 107,004 |
| Jan 5, 2026 | 31.91 | 32.11 | 31.83 | 32.04 | 32.04 | 0.85% | 104,078 |
| Jan 2, 2026 | 31.67 | 31.78 | 31.53 | 31.77 | 31.77 | 1.02% | 77,880 |
| Dec 31, 2025 | 31.66 | 31.66 | 31.43 | 31.45 | 31.45 | -0.66% | 123,616 |
| Dec 30, 2025 | 31.78 | 31.78 | 31.64 | 31.66 | 31.66 | 0.41% | 119,830 |
| Dec 29, 2025 | 31.61 | 31.62 | 31.51 | 31.53 | 31.53 | -2.84% | 61,006 |
| Dec 26, 2025 | 32.41 | 32.48 | 32.38 | 32.45 | 31.78 | 0.25% | 42,968 |
| Dec 24, 2025 | 32.40 | 32.40 | 32.24 | 32.37 | 31.70 | 0.09% | 42,655 |
| Dec 23, 2025 | 32.25 | 32.34 | 32.14 | 32.34 | 31.67 | 0.68% | 90,104 |
| Dec 22, 2025 | 32.10 | 32.12 | 32.00 | 32.12 | 31.46 | 0.91% | 88,771 |
| Dec 19, 2025 | 31.79 | 31.92 | 31.76 | 31.83 | 31.17 | 0.38% | 71,349 |
| Dec 18, 2025 | 31.63 | 31.86 | 31.62 | 31.71 | 31.06 | -0.06% | 69,009 |
| Dec 17, 2025 | 31.68 | 31.73 | 31.62 | 31.73 | 31.08 | 0.76% | 37,862 |
| Dec 16, 2025 | 31.66 | 31.73 | 31.46 | 31.49 | 30.84 | -1.10% | 72,078 |
| Dec 15, 2025 | 32.08 | 32.08 | 31.69 | 31.84 | 31.18 | -0.06% | 50,726 |
| Dec 12, 2025 | 32.13 | 32.15 | 31.76 | 31.86 | 31.20 | -0.55% | 96,792 |
| Dec 11, 2025 | 31.78 | 32.09 | 31.78 | 32.04 | 31.38 | 1.03% | 134,532 |
| Dec 10, 2025 | 31.63 | 31.83 | 31.52 | 31.71 | 31.06 | 0.42% | 244,909 |
| Dec 9, 2025 | 31.50 | 31.67 | 31.50 | 31.58 | 30.93 | -0.04% | 78,833 |
| Dec 8, 2025 | 31.58 | 31.71 | 31.53 | 31.59 | 30.94 | -0.72% | 83,628 |
| Dec 5, 2025 | 31.98 | 32.05 | 31.80 | 31.82 | 31.16 | -0.31% | 70,481 |
| Dec 4, 2025 | 31.83 | 31.94 | 31.79 | 31.92 | 31.26 | 0.38% | 83,121 |
| Dec 3, 2025 | 31.88 | 31.89 | 31.76 | 31.80 | 31.15 | 0.44% | 54,483 |
| Dec 2, 2025 | 31.83 | 31.83 | 31.53 | 31.66 | 31.01 | -0.35% | 75,939 |
| Dec 1, 2025 | 31.68 | 31.86 | 31.68 | 31.77 | 31.12 | -0.09% | 55,102 |
| Nov 28, 2025 | 31.76 | 31.82 | 31.56 | 31.80 | 31.15 | 0.76% | 26,980 |
| Nov 26, 2025 | 31.14 | 31.60 | 31.14 | 31.56 | 30.91 | 1.12% | 50,983 |
| Nov 25, 2025 | 30.99 | 31.23 | 30.99 | 31.21 | 30.57 | 0.39% | 39,402 |
| Nov 24, 2025 | 30.92 | 31.10 | 30.80 | 31.09 | 30.45 | 0.94% | 45,516 |
| Nov 21, 2025 | 30.74 | 30.92 | 30.61 | 30.80 | 30.17 | 0.26% | 85,436 |
| Nov 20, 2025 | 31.08 | 31.25 | 30.70 | 30.72 | 30.09 | -1.16% | 49,822 |
| Nov 19, 2025 | 31.32 | 31.32 | 30.97 | 31.08 | 30.44 | -0.51% | 23,828 |
| Nov 18, 2025 | 31.26 | 31.30 | 31.01 | 31.24 | 30.60 | 0.16% | 38,012 |
| Nov 17, 2025 | 31.22 | 31.41 | 31.09 | 31.19 | 30.55 | -0.63% | 32,950 |
| Nov 14, 2025 | 31.37 | 31.48 | 31.23 | 31.39 | 30.74 | -0.04% | 51,698 |
| Nov 13, 2025 | 31.55 | 31.68 | 31.33 | 31.40 | 30.75 | -0.72% | 48,949 |
| Nov 12, 2025 | 31.56 | 31.68 | 31.48 | 31.63 | 30.98 | 0.09% | 64,416 |
| Nov 11, 2025 | 31.41 | 31.61 | 31.41 | 31.60 | 30.95 | 0.77% | 41,611 |
| Nov 10, 2025 | 31.20 | 31.40 | 31.16 | 31.36 | 30.71 | 1.00% | 66,250 |
| Nov 7, 2025 | 30.88 | 31.07 | 30.77 | 31.05 | 30.41 | 0.78% | 93,302 |
| Nov 6, 2025 | 30.71 | 30.90 | 30.71 | 30.81 | 30.18 | 0.13% | 91,035 |
| Nov 5, 2025 | 30.58 | 30.90 | 30.58 | 30.77 | 30.14 | 0.40% | 58,514 |
| Nov 4, 2025 | 30.85 | 30.85 | 30.58 | 30.65 | 30.02 | -1.14% | 66,436 |
| Nov 3, 2025 | 31.02 | 31.02 | 30.75 | 31.00 | 30.36 | - | 86,084 |
| Oct 31, 2025 | 30.85 | 31.02 | 30.85 | 31.00 | 30.36 | - | 39,735 |
| Oct 30, 2025 | 31.02 | 31.10 | 30.90 | 31.00 | 30.36 | -0.29% | 49,779 |
| Oct 29, 2025 | 31.12 | 31.29 | 30.99 | 31.09 | 30.45 | - | 103,670 |