SPDR SSgA Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
29.38
+0.12 (0.41%)
At close: Jul 16, 2025, 4:00 PM
29.38
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
RLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 29.40 | 29.40 | 29.19 | 29.38 | 29.38 | 0.41% | 63,898 |
| Jul 15, 2025 | 29.39 | 29.39 | 29.26 | 29.26 | 29.26 | -0.98% | 87,589 |
| Jul 14, 2025 | 30.04 | 30.04 | 29.47 | 29.55 | 29.55 | -0.30% | 68,997 |
| Jul 11, 2025 | 29.59 | 29.67 | 29.48 | 29.64 | 29.64 | 0.17% | 118,394 |
| Jul 10, 2025 | 29.63 | 29.63 | 29.40 | 29.59 | 29.59 | 0.78% | 130,732 |
| Jul 9, 2025 | 29.28 | 29.43 | 29.28 | 29.36 | 29.36 | 0.10% | 137,234 |
| Jul 8, 2025 | 29.33 | 29.43 | 29.22 | 29.33 | 29.33 | 0.07% | 137,821 |
| Jul 7, 2025 | 29.40 | 29.40 | 29.20 | 29.31 | 29.31 | -0.69% | 136,502 |
| Jul 3, 2025 | 29.61 | 29.61 | 29.49 | 29.51 | 29.51 | -0.22% | 31,073 |
| Jul 2, 2025 | 29.28 | 29.58 | 29.26 | 29.58 | 29.58 | 1.06% | 399,984 |
| Jul 1, 2025 | 29.26 | 29.29 | 29.07 | 29.27 | 29.27 | 0.62% | 95,692 |
| Jun 30, 2025 | 29.26 | 29.26 | 28.95 | 29.09 | 29.09 | 0.24% | 95,808 |
| Jun 27, 2025 | 29.01 | 29.13 | 28.99 | 29.02 | 29.02 | -0.24% | 88,435 |
| Jun 26, 2025 | 29.68 | 29.68 | 28.91 | 29.09 | 29.09 | 1.01% | 44,097 |
| Jun 25, 2025 | 28.82 | 28.90 | 28.80 | 28.80 | 28.80 | -1.40% | 41,498 |
| Jun 24, 2025 | 29.19 | 29.31 | 29.15 | 29.21 | 28.96 | -0.68% | 30,595 |
| Jun 23, 2025 | 29.56 | 29.58 | 29.33 | 29.41 | 29.16 | -0.41% | 119,874 |
| Jun 20, 2025 | 29.67 | 29.67 | 29.47 | 29.53 | 29.28 | -0.20% | 26,934 |
| Jun 18, 2025 | 29.81 | 29.81 | 29.52 | 29.59 | 29.34 | 0.03% | 28,744 |
| Jun 17, 2025 | 29.50 | 29.66 | 29.50 | 29.58 | 29.33 | 0.07% | 35,137 |
| Jun 16, 2025 | 29.47 | 29.69 | 29.47 | 29.56 | 29.31 | 0.14% | 41,002 |
| Jun 13, 2025 | 29.47 | 29.52 | 29.42 | 29.52 | 29.27 | 0.63% | 21,219 |
| Jun 12, 2025 | 29.33 | 29.35 | 29.26 | 29.34 | 29.08 | 0.44% | 26,680 |
| Jun 11, 2025 | 29.10 | 29.24 | 29.10 | 29.21 | 28.96 | 0.40% | 26,306 |
| Jun 10, 2025 | 29.19 | 29.19 | 29.04 | 29.09 | 28.84 | 0.06% | 48,401 |
| Jun 9, 2025 | 29.03 | 29.15 | 28.96 | 29.07 | 28.82 | 0.15% | 61,299 |
| Jun 6, 2025 | 29.11 | 29.11 | 28.97 | 29.03 | 28.78 | 0.14% | 41,978 |
| Jun 5, 2025 | 29.10 | 29.10 | 28.92 | 28.99 | 28.74 | 0.38% | 99,861 |
| Jun 4, 2025 | 28.93 | 29.04 | 28.88 | 28.88 | 28.63 | - | 40,251 |
| Jun 3, 2025 | 28.92 | 28.95 | 28.78 | 28.88 | 28.63 | - | 42,429 |
| Jun 2, 2025 | 28.70 | 28.91 | 28.70 | 28.88 | 28.63 | 1.09% | 28,081 |
| May 30, 2025 | 28.59 | 28.59 | 28.40 | 28.57 | 28.32 | 0.07% | 167,942 |
| May 29, 2025 | 28.69 | 28.69 | 28.48 | 28.55 | 28.30 | 0.11% | 68,187 |
| May 28, 2025 | 28.77 | 28.77 | 28.52 | 28.52 | 28.27 | -0.80% | 57,373 |
| May 27, 2025 | 28.68 | 28.75 | 28.62 | 28.75 | 28.50 | 0.24% | 55,481 |
| May 23, 2025 | 28.49 | 28.69 | 28.43 | 28.68 | 28.43 | 0.99% | 76,682 |
| May 22, 2025 | 28.58 | 28.58 | 28.34 | 28.40 | 28.16 | -0.70% | 31,131 |
| May 21, 2025 | 28.63 | 28.75 | 28.54 | 28.60 | 28.35 | -0.52% | 77,693 |
| May 20, 2025 | 28.73 | 28.76 | 28.64 | 28.75 | 28.50 | 0.35% | 55,068 |
| May 19, 2025 | 28.45 | 28.66 | 28.44 | 28.65 | 28.40 | 0.42% | 110,014 |
| May 16, 2025 | 28.48 | 28.60 | 28.39 | 28.53 | 28.28 | - | 35,710 |
| May 15, 2025 | 28.33 | 28.58 | 28.33 | 28.53 | 28.28 | 0.25% | 120,217 |
| May 14, 2025 | 28.47 | 28.49 | 28.40 | 28.46 | 28.21 | -0.45% | 145,491 |
| May 13, 2025 | 28.49 | 28.68 | 28.38 | 28.59 | 28.34 | 1.02% | 161,649 |
| May 12, 2025 | 28.55 | 28.55 | 28.26 | 28.30 | 28.06 | 0.21% | 50,037 |
| May 9, 2025 | 28.10 | 28.29 | 28.10 | 28.24 | 28.00 | 0.68% | 48,375 |
| May 8, 2025 | 28.10 | 28.21 | 28.05 | 28.05 | 27.81 | -0.32% | 69,648 |
| May 7, 2025 | 28.21 | 28.21 | 28.04 | 28.14 | 27.90 | -0.28% | 49,284 |
| May 6, 2025 | 28.15 | 28.23 | 28.08 | 28.22 | 27.98 | 0.79% | 29,977 |
| May 5, 2025 | 28.16 | 28.16 | 27.97 | 28.00 | 27.76 | -0.15% | 51,700 |