Global X Solar ETF (RAYS)
NASDAQ: RAYS · Real-Time Price · USD
8.93
+0.43 (5.06%)
At close: May 12, 2025, 4:00 PM
8.69
-0.24 (-2.69%)
After-hours: May 12, 2025, 5:09 PM EDT
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.93 | 8.93 | 8.83 | 8.93 | 8.93 | 5.06% | 5,290 |
| May 9, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.47% | 220 |
| May 8, 2025 | 8.32 | 8.46 | 8.30 | 8.46 | 8.46 | 4.06% | 909 |
| May 7, 2025 | 8.10 | 8.13 | 8.08 | 8.13 | 8.13 | -0.12% | 322 |
| May 6, 2025 | 8.00 | 8.25 | 8.00 | 8.14 | 8.14 | 2.01% | 2,150 |
| May 5, 2025 | 8.02 | 8.02 | 7.95 | 7.98 | 7.98 | -0.64% | 687 |
| May 2, 2025 | 8.01 | 8.05 | 8.00 | 8.03 | 8.03 | 2.90% | 1,152 |
| May 1, 2025 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 0.19% | 642 |
| Apr 30, 2025 | 7.88 | 7.88 | 7.72 | 7.79 | 7.79 | -2.99% | 4,535 |
| Apr 29, 2025 | 7.99 | 8.06 | 7.99 | 8.03 | 8.03 | 0.20% | 4,149 |
| Apr 28, 2025 | 8.03 | 8.05 | 8.00 | 8.01 | 8.01 | -0.45% | 1,473 |
| Apr 25, 2025 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 2.03% | 3,665 |
| Apr 24, 2025 | 7.85 | 7.89 | 7.84 | 7.89 | 7.89 | 2.33% | 1,085 |
| Apr 23, 2025 | 7.79 | 7.89 | 7.70 | 7.71 | 7.71 | -1.91% | 5,528 |
| Apr 22, 2025 | 7.75 | 7.96 | 7.74 | 7.86 | 7.86 | 2.08% | 7,581 |
| Apr 21, 2025 | 7.71 | 7.71 | 7.64 | 7.70 | 7.70 | -0.13% | 2,121 |
| Apr 17, 2025 | 7.69 | 7.71 | 7.67 | 7.71 | 7.71 | 0.39% | 1,003 |
| Apr 16, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.90% | 719 |
| Apr 15, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | -2.21% | 1,304 |
| Apr 14, 2025 | 7.87 | 7.94 | 7.87 | 7.93 | 7.93 | 1.72% | 1,581 |
| Apr 11, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.63% | 374 |
| Apr 10, 2025 | 7.53 | 7.59 | 7.52 | 7.59 | 7.59 | -0.84% | 1,574 |
| Apr 9, 2025 | 7.19 | 7.66 | 7.19 | 7.66 | 7.66 | 6.70% | 8,790 |
| Apr 8, 2025 | 7.54 | 7.54 | 7.12 | 7.17 | 7.17 | -1.86% | 15,556 |
| Apr 7, 2025 | 7.50 | 7.60 | 7.31 | 7.31 | 7.31 | -10.74% | 20,176 |
| Apr 4, 2025 | 8.12 | 8.19 | 7.99 | 8.19 | 8.19 | -2.85% | 8,657 |
| Apr 3, 2025 | 8.46 | 8.47 | 8.39 | 8.43 | 8.43 | -3.10% | 2,308 |
| Apr 2, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | 8.70 | 0.69% | 2,341 |
| Apr 1, 2025 | 8.45 | 8.64 | 8.45 | 8.64 | 8.64 | 4.73% | 10,701 |
| Mar 31, 2025 | 8.51 | 8.51 | 8.25 | 8.25 | 8.25 | -6.36% | 375,239 |
| Mar 28, 2025 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | -0.11% | 377 |
| Mar 27, 2025 | 8.86 | 8.89 | 8.82 | 8.82 | 8.82 | -1.45% | 1,215 |
| Mar 26, 2025 | 9.04 | 9.05 | 8.88 | 8.95 | 8.95 | -0.11% | 977 |
| Mar 25, 2025 | 8.98 | 9.00 | 8.96 | 8.96 | 8.96 | 1.59% | 720 |
| Mar 24, 2025 | 8.93 | 8.93 | 8.81 | 8.82 | 8.82 | -0.55% | 4,186 |
| Mar 21, 2025 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | -1.35% | 1,998 |
| Mar 20, 2025 | 9.02 | 9.02 | 8.97 | 8.99 | 8.99 | -1.32% | 587 |
| Mar 19, 2025 | 9.11 | 9.15 | 9.11 | 9.11 | 9.11 | 0.44% | 6,648 |
| Mar 18, 2025 | 9.18 | 9.18 | 9.06 | 9.07 | 9.07 | -1.52% | 4,836 |
| Mar 17, 2025 | 9.00 | 9.24 | 9.00 | 9.21 | 9.21 | 2.22% | 2,338 |
| Mar 14, 2025 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | 2.39% | 204 |
| Mar 13, 2025 | 8.85 | 8.85 | 8.77 | 8.80 | 8.80 | -1.23% | 1,446 |
| Mar 12, 2025 | 9.02 | 9.02 | 8.91 | 8.91 | 8.91 | -0.89% | 1,575 |
| Mar 11, 2025 | 9.02 | 9.02 | 8.93 | 8.99 | 8.99 | 0.45% | 1,655 |
| Mar 10, 2025 | 9.00 | 9.07 | 8.94 | 8.95 | 8.95 | -0.33% | 6,814 |
| Mar 7, 2025 | 8.99 | 9.00 | 8.97 | 8.98 | 8.98 | 1.13% | 3,242 |
| Mar 6, 2025 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 0.45% | 1,549 |
| Mar 5, 2025 | 8.83 | 8.84 | 8.71 | 8.84 | 8.84 | -0.56% | 5,510 |
| Mar 4, 2025 | 8.68 | 8.95 | 8.68 | 8.89 | 8.89 | 2.30% | 72,793 |
| Mar 3, 2025 | 8.86 | 8.90 | 8.69 | 8.69 | 8.69 | -1.92% | 2,132 |