State Street Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
31.80
+0.14 (0.44%)
At close: Dec 3, 2025, 4:00 PM EST
31.80
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:29 PM EST
RLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.88 | 31.89 | 31.76 | 31.80 | 31.80 | 0.44% | 54,470 |
| Dec 2, 2025 | 31.83 | 31.83 | 31.53 | 31.66 | 31.66 | -0.35% | 75,939 |
| Dec 1, 2025 | 31.68 | 31.86 | 31.68 | 31.77 | 31.77 | -0.09% | 55,102 |
| Nov 28, 2025 | 31.76 | 31.82 | 31.56 | 31.80 | 31.80 | 0.76% | 26,978 |
| Nov 26, 2025 | 31.14 | 31.60 | 31.14 | 31.56 | 31.56 | 1.12% | 50,983 |
| Nov 25, 2025 | 30.99 | 31.23 | 30.99 | 31.21 | 31.21 | 0.39% | 39,402 |
| Nov 24, 2025 | 30.92 | 31.10 | 30.80 | 31.09 | 31.09 | 0.94% | 45,516 |
| Nov 21, 2025 | 30.74 | 30.92 | 30.61 | 30.80 | 30.80 | 0.26% | 85,436 |
| Nov 20, 2025 | 31.08 | 31.25 | 30.70 | 30.72 | 30.72 | -1.16% | 49,822 |
| Nov 19, 2025 | 31.32 | 31.32 | 30.97 | 31.08 | 31.08 | -0.51% | 23,828 |
| Nov 18, 2025 | 31.26 | 31.30 | 31.01 | 31.24 | 31.24 | 0.16% | 38,012 |
| Nov 17, 2025 | 31.22 | 31.41 | 31.09 | 31.19 | 31.19 | -0.63% | 32,950 |
| Nov 14, 2025 | 31.37 | 31.48 | 31.23 | 31.39 | 31.39 | -0.04% | 51,698 |
| Nov 13, 2025 | 31.55 | 31.68 | 31.33 | 31.40 | 31.40 | -0.72% | 48,949 |
| Nov 12, 2025 | 31.56 | 31.68 | 31.48 | 31.63 | 31.63 | 0.09% | 64,416 |
| Nov 11, 2025 | 31.41 | 31.61 | 31.41 | 31.60 | 31.60 | 0.77% | 41,611 |
| Nov 10, 2025 | 31.20 | 31.40 | 31.16 | 31.36 | 31.36 | 1.00% | 66,250 |
| Nov 7, 2025 | 30.88 | 31.07 | 30.77 | 31.05 | 31.05 | 0.78% | 93,302 |
| Nov 6, 2025 | 30.71 | 30.90 | 30.71 | 30.81 | 30.81 | 0.13% | 91,035 |
| Nov 5, 2025 | 30.58 | 30.90 | 30.58 | 30.77 | 30.77 | 0.40% | 58,514 |
| Nov 4, 2025 | 30.85 | 30.85 | 30.58 | 30.65 | 30.65 | -1.14% | 66,436 |
| 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 |