Rayliant Quantitative Developed Market Equity ETF (RAYD)
NYSEARCA: RAYD · Real-Time Price · USD
37.50
-0.04 (-0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RAYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.46 | 37.52 | 37.46 | 37.50 | 37.50 | -0.11% | 626 |
| Sep 25, 2025 | 37.65 | 37.71 | 37.48 | 37.54 | 37.54 | -0.27% | 2,138 |
| Sep 24, 2025 | 37.78 | 37.78 | 37.64 | 37.64 | 37.64 | -0.65% | 1,035 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.89 | 37.89 | 37.89 | -0.07% | 4,066 |
| Sep 22, 2025 | 36.84 | 37.91 | 36.82 | 37.91 | 37.91 | 0.52% | 19,859 |
| Sep 19, 2025 | 37.71 | 37.72 | 37.64 | 37.72 | 37.72 | 0.04% | 741 |
| Sep 18, 2025 | 37.70 | 37.79 | 37.70 | 37.70 | 37.70 | 0.86% | 1,313 |
| Sep 17, 2025 | 37.44 | 37.44 | 37.36 | 37.38 | 37.38 | -0.32% | 975 |
| Sep 16, 2025 | 37.54 | 37.56 | 37.49 | 37.50 | 37.50 | -0.60% | 3,825 |
| Sep 15, 2025 | 37.90 | 37.90 | 37.55 | 37.73 | 37.73 | 0.29% | 9,790 |
| Sep 12, 2025 | 37.50 | 37.66 | 37.48 | 37.62 | 37.62 | 0.34% | 7,001 |
| Sep 11, 2025 | 36.56 | 37.49 | 36.52 | 37.49 | 37.49 | 0.97% | 1,542 |
| Sep 10, 2025 | 37.29 | 37.29 | 37.13 | 37.13 | 37.13 | 0.24% | 3,702 |
| Sep 9, 2025 | 36.98 | 37.04 | 36.93 | 37.04 | 37.04 | 0.43% | 2,469 |
| Sep 8, 2025 | 36.89 | 36.89 | 36.86 | 36.88 | 36.88 | 0.52% | 2,450 |
| Sep 5, 2025 | 36.67 | 36.75 | 36.67 | 36.69 | 36.69 | 0.27% | 2,564 |
| Sep 4, 2025 | 36.49 | 36.59 | 36.49 | 36.59 | 36.59 | 0.49% | 1,149 |
| Sep 3, 2025 | 36.33 | 36.46 | 36.33 | 36.41 | 36.41 | 0.55% | 3,627 |
| Sep 2, 2025 | 35.91 | 36.21 | 35.91 | 36.21 | 36.21 | -1.15% | 12,466 |
| Aug 29, 2025 | 36.64 | 36.69 | 36.57 | 36.63 | 36.63 | -0.43% | 5,367 |
| Aug 28, 2025 | 36.20 | 36.79 | 36.20 | 36.79 | 36.79 | 0.33% | 943 |
| Aug 27, 2025 | 36.27 | 36.74 | 36.27 | 36.67 | 36.67 | 0.47% | 14,026 |
| Aug 26, 2025 | 36.59 | 36.67 | 36.50 | 36.50 | 36.50 | -0.71% | 2,127 |
| Aug 25, 2025 | 36.86 | 36.86 | 36.75 | 36.76 | 36.76 | -0.14% | 8,183 |
| Aug 22, 2025 | 36.94 | 37.02 | 36.75 | 36.81 | 36.81 | 0.96% | 1,875 |
| Aug 21, 2025 | 36.38 | 36.52 | 36.38 | 36.46 | 36.46 | -0.21% | 2,904 |
| Aug 20, 2025 | 36.31 | 36.58 | 36.31 | 36.54 | 36.54 | -0.11% | 9,372 |
| Aug 19, 2025 | 36.64 | 36.69 | 36.51 | 36.58 | 36.58 | -0.56% | 6,309 |
| Aug 18, 2025 | 36.93 | 36.93 | 36.77 | 36.78 | 36.78 | -0.03% | 4,730 |
| Aug 15, 2025 | 36.71 | 36.84 | 36.69 | 36.79 | 36.79 | 0.03% | 11,051 |
| Aug 14, 2025 | 36.79 | 36.82 | 36.72 | 36.78 | 36.78 | -0.35% | 3,294 |
| Aug 13, 2025 | 36.79 | 36.95 | 36.76 | 36.91 | 36.91 | 0.20% | 3,606 |
| Aug 12, 2025 | 37.79 | 37.79 | 36.69 | 36.84 | 36.84 | 0.35% | 4,130 |
| Aug 11, 2025 | 36.71 | 36.86 | 36.67 | 36.71 | 36.71 | -0.16% | 3,987 |
| Aug 8, 2025 | 36.74 | 36.77 | 36.74 | 36.77 | 36.77 | 0.57% | 2,535 |
| Aug 7, 2025 | 37.73 | 37.73 | 36.43 | 36.56 | 36.56 | -0.87% | 5,715 |
| Aug 6, 2025 | 36.73 | 36.88 | 36.73 | 36.88 | 36.88 | 1.32% | 1,290 |
| Aug 5, 2025 | 36.50 | 36.52 | 36.40 | 36.40 | 36.40 | -0.41% | 26,408 |
| Aug 4, 2025 | 36.34 | 36.56 | 36.34 | 36.55 | 36.55 | 1.47% | 27,214 |
| Aug 1, 2025 | 35.99 | 36.12 | 35.91 | 36.02 | 36.02 | -1.32% | 3,581 |
| Jul 31, 2025 | 36.52 | 36.66 | 36.50 | 36.50 | 36.50 | -0.03% | 3,561 |
| Jul 30, 2025 | 36.47 | 36.66 | 36.45 | 36.51 | 36.51 | -0.03% | 3,157 |
| Jul 29, 2025 | 36.58 | 36.65 | 36.52 | 36.52 | 36.52 | -0.25% | 2,400 |
| Jul 28, 2025 | 36.69 | 36.69 | 36.60 | 36.61 | 36.61 | -0.71% | 1,010 |
| Jul 25, 2025 | 36.86 | 36.91 | 36.73 | 36.87 | 36.87 | 0.17% | 1,770 |
| Jul 24, 2025 | 37.27 | 37.27 | 36.71 | 36.81 | 36.81 | 0.59% | 6,451 |
| Jul 23, 2025 | 36.37 | 36.59 | 36.36 | 36.59 | 36.59 | 0.95% | 6,499 |
| Jul 22, 2025 | 36.14 | 36.30 | 36.11 | 36.25 | 36.25 | -0.38% | 6,155 |
| Jul 21, 2025 | 36.26 | 36.45 | 36.23 | 36.39 | 36.39 | 0.64% | 7,530 |
| Jul 18, 2025 | 36.21 | 36.31 | 36.13 | 36.16 | 36.16 | 0.10% | 16,277 |