Skip to main content
Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
27.79
-0.33 (-1.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed

RAYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.7527.7927.7527.7927.79-1.17%209
Sep 25, 202528.2028.2028.0828.1228.12-0.81%1,449
Sep 24, 202528.5028.5028.2128.3528.35-1.05%9,631
Sep 23, 202528.6528.6528.6528.6528.650.72%1,166
Sep 22, 202528.3728.4728.3028.4528.450.41%15,358
Sep 19, 202528.3328.3828.3328.3328.33-0.46%1,682
Sep 18, 202528.4628.4628.3528.4628.46-0.39%7,161
Sep 17, 202528.5128.5728.5128.5728.57-0.07%1,509
Sep 16, 202528.5428.5928.5428.5928.591.49%637
Sep 15, 202528.1628.1728.1328.1728.170.16%2,245
Sep 12, 202528.1028.1228.0828.1228.120.48%7,538
Sep 11, 202527.9028.0327.9027.9927.990.83%1,544
Sep 10, 202527.8127.8127.7327.7627.760.98%2,790
Sep 9, 202527.4327.4927.3927.4927.490.88%1,400
Sep 8, 202527.2527.2527.2127.2527.250.52%531
Sep 5, 202527.1427.1527.0927.1127.110.93%7,407
Sep 4, 202526.8526.8726.8526.8626.86-0.04%613
Sep 3, 202526.8526.9226.8226.8726.870.41%1,724
Sep 2, 202526.8826.8826.7626.7626.76-0.96%6,706
Aug 29, 202527.0027.0227.0027.0227.02-0.41%418
Aug 28, 202527.0527.1327.0327.1327.130.61%2,644
Aug 27, 202527.2827.2826.8926.9726.97-0.53%10,759
Aug 26, 202527.1527.1527.0627.1127.11-0.11%814
Aug 25, 202527.2327.3027.1427.1427.140.37%4,758
Aug 22, 202527.0027.0726.9727.0427.040.52%3,188
Aug 21, 202527.0927.0926.8526.9026.90-0.37%8,497
Aug 20, 202527.0027.0226.9627.0027.00-1.14%4,924
Aug 19, 202527.3327.3327.2627.3127.31-0.26%3,327
Aug 18, 202527.4327.4527.3827.3827.38-0.07%2,532
Aug 15, 202527.4027.4427.3527.4027.400.77%2,793
Aug 14, 202527.2727.3727.1927.1927.19-1.02%2,717
Aug 13, 202527.4827.5027.4427.4727.470.97%1,948
Aug 12, 202527.0927.2127.0927.2127.210.55%2,268
Aug 11, 202527.0427.0627.0227.0627.06-671
Aug 8, 202527.3527.3527.0627.0627.060.24%1,690
Aug 7, 202527.1527.1526.9926.9926.991.31%696
Aug 6, 202526.6426.6426.6426.6426.64-0.22%61
Aug 5, 202526.6526.7526.6526.7026.701.04%16,659
Aug 4, 202526.5026.5426.3626.4326.430.63%41,378
Aug 1, 202526.4426.4626.2226.2626.26-1.43%11,990
Jul 31, 202526.6826.6826.6326.6426.64-0.32%397
Jul 30, 202526.7826.7826.6626.7326.730.02%886
Jul 29, 202526.7226.7226.6726.7226.720.07%1,172
Jul 28, 202526.7226.7226.6626.7026.70-0.65%1,273
Jul 25, 202526.8926.9126.8726.8826.88-0.28%372
Jul 24, 202526.9426.9726.9426.9526.95-0.07%1,153
Jul 23, 202526.9026.9726.9026.9726.971.16%731
Jul 22, 202526.6126.7126.6126.6626.66-1.00%497
Jul 21, 202526.9326.9826.8926.9326.931.09%2,885
Jul 18, 202526.7426.7426.6426.6426.640.19%9,068