SPDR SSgA Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
31.24
+0.09 (0.31%)
Oct 8, 2025, 1:48 PM EDT - Market open
RLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 30.35 | 30.35 | 30.21 | 30.25 | 30.15 | -0.23% | 49,415 |
| Aug 22, 2025 | 29.99 | 30.32 | 29.99 | 30.32 | 30.22 | 1.37% | 42,663 |
| Aug 21, 2025 | 29.87 | 29.96 | 29.83 | 29.91 | 29.81 | 0.17% | 617,475 |
| Aug 20, 2025 | 29.83 | 29.88 | 29.76 | 29.86 | 29.76 | 0.47% | 406,679 |
| Aug 19, 2025 | 29.64 | 29.76 | 29.64 | 29.72 | 29.62 | 0.13% | 77,308 |
| Aug 18, 2025 | 29.78 | 29.78 | 29.68 | 29.68 | 29.58 | -0.34% | 29,593 |
| Aug 15, 2025 | 29.88 | 29.88 | 29.75 | 29.78 | 29.68 | -0.03% | 66,920 |
| Aug 14, 2025 | 29.86 | 29.86 | 29.65 | 29.79 | 29.69 | -0.37% | 62,459 |
| Aug 13, 2025 | 29.81 | 29.90 | 29.75 | 29.90 | 29.80 | 0.43% | 45,544 |
| Aug 12, 2025 | 29.66 | 29.78 | 29.66 | 29.77 | 29.68 | 0.68% | 30,494 |
| Aug 11, 2025 | 29.57 | 29.69 | 29.53 | 29.57 | 29.48 | -0.37% | 60,251 |
| Aug 8, 2025 | 29.77 | 29.79 | 29.64 | 29.68 | 29.58 | 0.17% | 37,194 |
| Aug 7, 2025 | 29.65 | 29.65 | 29.52 | 29.63 | 29.54 | 0.51% | 35,178 |
| Aug 6, 2025 | 29.62 | 29.62 | 29.44 | 29.48 | 29.39 | -0.03% | 24,995 |
| Aug 5, 2025 | 29.44 | 29.49 | 29.38 | 29.49 | 29.40 | 0.41% | 49,614 |
| Aug 4, 2025 | 29.33 | 29.42 | 29.32 | 29.37 | 29.28 | 0.51% | 42,488 |
| Aug 1, 2025 | 29.34 | 29.34 | 29.09 | 29.22 | 29.13 | -0.15% | 46,472 |
| Jul 31, 2025 | 29.24 | 29.36 | 29.23 | 29.26 | 29.17 | -0.56% | 42,939 |
| Jul 30, 2025 | 29.74 | 29.74 | 29.35 | 29.43 | 29.34 | -1.08% | 55,783 |
| Jul 29, 2025 | 29.55 | 29.81 | 29.55 | 29.75 | 29.65 | 0.27% | 52,549 |