Rayliant Quantitative Developed Market Equity ETF (RAYD) Historical Stock Data
32.54 ↑0.07 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAYD is up 0.15% a day on average. There have been 19 days where Rayliant Quantitative Developed Market Equity ETF closed green and 11 days where RAYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 32.54 | 32.54 | ↑$0.00 (0.00%) | 32.54 | 32.54 | 5 |
| 2024-12-24 | 32.37 | 32.47 | ↑$0.10 (0.31%) | 32.37 | 32.47 | 312 |
| 2024-12-23 | 31.48 | 32.31 | ↑$0.83 (2.64%) | 31.48 | 32.31 | 2.63K |
| 2024-12-20 | 31.78 | 32.22 | ↑$0.44 (1.38%) | 31.78 | 32.30 | 13.10K |
| 2024-12-19 | 32.24 | 32.07 | ↓$0.17 (-0.53%) | 32.07 | 32.24 | 5.17K |
| 2024-12-18 | 32.66 | 32.05 | ↓$0.61 (-1.87%) | 32.05 | 32.72 | 12.05K |
| 2024-12-17 | 32.73 | 32.73 | ↑$0.00 (0.00%) | 32.73 | 32.73 | 74 |
| 2024-12-16 | 32.94 | 32.94 | ↑$0.00 (0.00%) | 32.94 | 32.94 | 216 |
| 2024-12-13 | 32.97 | 32.94 | ↓$0.03 (-0.09%) | 32.94 | 32.97 | 289 |
| 2024-12-12 | 33.10 | 33.04 | ↓$0.06 (-0.18%) | 33.04 | 33.14 | 490 |
| 2024-12-11 | 33.07 | 33.08 | ↑$0.01 (0.02%) | 33.07 | 33.10 | 2.96K |
| 2024-12-10 | 33.13 | 32.97 | ↓$0.16 (-0.48%) | 32.97 | 33.13 | 5.45K |
| 2024-12-09 | 33.34 | 33.07 | ↓$0.27 (-0.81%) | 33.07 | 33.34 | 1.13K |
| 2024-12-06 | 33.42 | 33.33 | ↓$0.09 (-0.28%) | 33.33 | 33.42 | 404 |
| 2024-12-05 | 33.37 | 33.41 | ↑$0.04 (0.12%) | 33.37 | 33.41 | 109 |
| 2024-12-04 | 33.18 | 33.36 | ↑$0.18 (0.54%) | 33.18 | 33.36 | 28.54K |
| 2024-12-03 | 33.05 | 33.09 | ↑$0.04 (0.12%) | 33.05 | 33.12 | 5.64K |
| 2024-12-02 | 32.87 | 32.98 | ↑$0.11 (0.33%) | 32.80 | 32.98 | 4.51K |
| 2024-11-29 | 32.89 | 32.92 | ↑$0.03 (0.09%) | 32.89 | 32.96 | 378 |
| 2024-11-27 | 32.78 | 32.69 | ↓$0.09 (-0.27%) | 32.69 | 32.78 | 2.35K |
| 2024-11-26 | 32.62 | 32.72 | ↑$0.10 (0.31%) | 32.62 | 32.72 | 420 |
| 2024-11-25 | 32.62 | 32.60 | ↓$0.02 (-0.06%) | 32.44 | 32.62 | 1.81K |
| 2024-11-22 | 32.33 | 32.43 | ↑$0.10 (0.31%) | 32.33 | 32.43 | 402 |
| 2024-11-21 | 32.14 | 32.31 | ↑$0.17 (0.53%) | 32.14 | 32.31 | 1.94K |
| 2024-11-20 | 32.09 | 32.11 | ↑$0.02 (0.06%) | 31.82 | 32.11 | 5.35K |
| 2024-11-19 | 31.22 | 32.06 | ↑$0.84 (2.69%) | 31.22 | 32.06 | 6.01K |
| 2024-11-18 | 31.96 | 32.05 | ↑$0.09 (0.28%) | 31.96 | 32.05 | 454 |
| 2024-11-15 | 32.20 | 31.99 | ↓$0.21 (-0.65%) | 31.99 | 32.20 | 614 |
| 2024-11-14 | 32.53 | 32.39 | ↓$0.14 (-0.43%) | 32.39 | 32.53 | 412 |
| 2024-11-13 | 32.48 | 32.58 | ↑$0.10 (0.31%) | 32.48 | 32.58 | 614 |
Create an account or log in to view more rows.
$RAYD is being added
$RAYD might get a sell off today
$RAYD Bullish AF ??
$RAYD up we go
$RAYD The squeeze is coming
$RAYD don’t be boring today beast
$RAYD Hedgies
we aren't going anywhere!
$RAYD I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$RAYD Dip buyers are going to get wrecked
$RAYD this sell-off is meh.