Global X Solar ETF (RAYS)
NASDAQ: RAYS · Real-Time Price · USD
8.64
-0.04 (-0.43%)
Jun 27, 2025, 4:00 PM - Market closed
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.69 | 8.72 | 8.61 | 8.64 | 8.64 | -0.48% | 748 |
| Jun 26, 2025 | 8.61 | 8.70 | 8.61 | 8.68 | 8.68 | 0.98% | 3,833 |
| Jun 25, 2025 | 8.60 | 8.65 | 8.55 | 8.60 | 8.59 | -0.21% | 2,894 |
| Jun 24, 2025 | 8.41 | 8.62 | 8.41 | 8.62 | 8.61 | 4.08% | 10,444 |
| Jun 23, 2025 | 8.35 | 8.35 | 8.28 | 8.28 | 8.27 | -0.08% | 912 |
| Jun 20, 2025 | 8.40 | 8.40 | 8.29 | 8.29 | 8.28 | -1.06% | 1,294 |
| Jun 18, 2025 | 8.42 | 8.42 | 8.33 | 8.38 | 8.37 | 1.53% | 1,793 |
| Jun 17, 2025 | 8.22 | 8.34 | 8.22 | 8.25 | 8.24 | -5.98% | 12,514 |
| Jun 16, 2025 | 8.75 | 8.78 | 8.70 | 8.78 | 8.77 | 0.63% | 584 |
| Jun 13, 2025 | 8.62 | 8.75 | 8.61 | 8.72 | 8.71 | -0.68% | 1,613 |
| Jun 12, 2025 | 8.72 | 8.78 | 8.71 | 8.78 | 8.77 | 0.34% | 495 |
| Jun 11, 2025 | 8.78 | 8.84 | 8.75 | 8.75 | 8.74 | -0.46% | 2,798 |
| Jun 10, 2025 | 8.62 | 8.79 | 8.62 | 8.79 | 8.78 | 1.74% | 1,783 |
| Jun 9, 2025 | 8.64 | 8.66 | 8.62 | 8.64 | 8.63 | 1.17% | 2,622 |
| Jun 6, 2025 | 8.49 | 8.54 | 8.43 | 8.54 | 8.53 | 0.53% | 1,966 |
| Jun 5, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.49 | 0.74% | 615 |
| Jun 4, 2025 | 8.42 | 8.50 | 8.42 | 8.43 | 8.42 | 0.29% | 2,006 |
| Jun 3, 2025 | 8.19 | 8.41 | 8.19 | 8.41 | 8.40 | 3.30% | 317 |
| Jun 2, 2025 | 8.18 | 8.19 | 8.14 | 8.14 | 8.13 | -2.28% | 1,371 |
| May 30, 2025 | 8.22 | 8.33 | 8.22 | 8.33 | 8.32 | 1.23% | 1,767 |
| May 29, 2025 | 8.27 | 8.27 | 8.23 | 8.23 | 8.22 | 0.48% | 406 |
| May 28, 2025 | 8.24 | 8.24 | 8.13 | 8.19 | 8.18 | -1.09% | 5,607 |
| May 27, 2025 | 8.32 | 8.32 | 8.25 | 8.28 | 8.27 | -0.60% | 869 |
| May 23, 2025 | 8.26 | 8.40 | 8.26 | 8.33 | 8.32 | -0.18% | 1,457 |
| May 22, 2025 | 8.38 | 8.38 | 8.28 | 8.35 | 8.34 | -5.81% | 3,303 |
| May 21, 2025 | 8.92 | 8.92 | 8.86 | 8.86 | 8.85 | -1.23% | 509 |
| May 20, 2025 | 8.95 | 9.11 | 8.95 | 8.97 | 8.96 | 0.11% | 2,843 |
| May 19, 2025 | 9.04 | 9.04 | 8.94 | 8.96 | 8.95 | -2.40% | 1,301 |
| May 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.17 | 0.22% | 95 |
| May 15, 2025 | 9.11 | 9.17 | 9.11 | 9.16 | 9.15 | -0.54% | 797 |
| May 14, 2025 | 9.23 | 9.23 | 9.21 | 9.21 | 9.20 | -0.22% | 734 |
| May 13, 2025 | 9.07 | 9.28 | 9.07 | 9.23 | 9.22 | 3.36% | 4,474 |
| May 12, 2025 | 8.93 | 8.93 | 8.83 | 8.93 | 8.92 | 5.06% | 5,300 |
| May 9, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.49 | 0.47% | 220 |
| May 8, 2025 | 8.32 | 8.46 | 8.30 | 8.46 | 8.45 | 4.06% | 909 |
| May 7, 2025 | 8.10 | 8.13 | 8.08 | 8.13 | 8.12 | -0.12% | 322 |
| May 6, 2025 | 8.00 | 8.25 | 8.00 | 8.14 | 8.13 | 2.01% | 2,150 |
| May 5, 2025 | 8.02 | 8.02 | 7.95 | 7.98 | 7.97 | -0.64% | 687 |
| May 2, 2025 | 8.01 | 8.05 | 8.00 | 8.03 | 8.02 | 2.90% | 1,152 |
| May 1, 2025 | 7.85 | 7.85 | 7.81 | 7.81 | 7.80 | 0.19% | 642 |
| Apr 30, 2025 | 7.88 | 7.88 | 7.72 | 7.79 | 7.78 | -2.99% | 4,535 |
| Apr 29, 2025 | 7.99 | 8.06 | 7.99 | 8.03 | 8.02 | 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 | 8.04 | 2.03% | 3,665 |
| Apr 24, 2025 | 7.85 | 7.89 | 7.84 | 7.89 | 7.88 | 2.33% | 1,085 |
| Apr 23, 2025 | 7.79 | 7.89 | 7.70 | 7.71 | 7.70 | -1.91% | 5,528 |
| Apr 22, 2025 | 7.75 | 7.96 | 7.74 | 7.86 | 7.85 | 2.08% | 7,581 |
| Apr 21, 2025 | 7.71 | 7.71 | 7.64 | 7.70 | 7.69 | -0.13% | 2,121 |
| Apr 17, 2025 | 7.69 | 7.71 | 7.67 | 7.71 | 7.70 | 0.39% | 1,003 |
| Apr 16, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.67 | -0.90% | 719 |