Rayliant Quantamental Emerging Market Equity ETF (RAYE) Historical Stock Data
24.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAYE is up 0.37% a day on average. There have been 23 days where Rayliant Quantamental Emerging Market Equity ETF closed green and 7 days where RAYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 24.70 | 24.84 | ↑$0.14 (0.57%) | 24.70 | 24.84 | 336 |
| 2024-12-23 | 24.57 | 24.87 | ↑$0.30 (1.21%) | 24.57 | 24.88 | 5.94K |
| 2024-12-20 | 23.19 | 24.70 | ↑$1.51 (6.51%) | 23.19 | 24.83 | 22.03K |
| 2024-12-19 | 24.94 | 24.92 | ↓$0.02 (-0.07%) | 24.92 | 24.95 | 0.90K |
| 2024-12-18 | 25.11 | 24.83 | ↓$0.28 (-1.12%) | 24.80 | 25.40 | 9.67K |
| 2024-12-17 | 24.63 | 25.24 | ↑$0.61 (2.47%) | 24.63 | 25.36 | 35.52K |
| 2024-12-16 | 26.28 | 25.51 | ↓$0.77 (-2.94%) | 25.35 | 26.28 | 1.25K |
| 2024-12-13 | 25.51 | 25.55 | ↑$0.05 (0.19%) | 25.51 | 25.58 | 1.92K |
| 2024-12-12 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.35 | 25.38 | 409 |
| 2024-12-11 | 25.39 | 25.53 | ↑$0.13 (0.53%) | 25.39 | 25.53 | 3.39K |
| 2024-12-10 | 25.43 | 25.34 | ↓$0.09 (-0.37%) | 25.34 | 25.46 | 5.15K |
| 2024-12-09 | 25.41 | 25.54 | ↑$0.13 (0.51%) | 25.41 | 25.57 | 2.74K |
| 2024-12-06 | 25.40 | 25.43 | ↑$0.03 (0.12%) | 25.40 | 25.50 | 6.40K |
| 2024-12-05 | 25.39 | 25.40 | ↑$0.01 (0.04%) | 25.39 | 25.44 | 460 |
| 2024-12-04 | 25.26 | 25.34 | ↑$0.08 (0.32%) | 25.25 | 25.34 | 581 |
| 2024-12-03 | 25.07 | 25.18 | ↑$0.11 (0.42%) | 25.07 | 25.18 | 0.94K |
| 2024-12-02 | 25.03 | 25.18 | ↑$0.15 (0.58%) | 25.03 | 25.20 | 2.43K |
| 2024-11-29 | 24.79 | 24.90 | ↑$0.11 (0.42%) | 24.79 | 24.90 | 471 |
| 2024-11-27 | 25.11 | 25.03 | ↓$0.09 (-0.34%) | 25.03 | 25.12 | 2.14K |
| 2024-11-26 | 25.25 | 25.26 | ↑$0.00 (0.02%) | 25.25 | 25.26 | 267 |
| 2024-11-25 | 25.34 | 25.33 | ↓$0.01 (-0.04%) | 25.29 | 25.37 | 1.33K |
| 2024-11-22 | 25.18 | 25.23 | ↑$0.05 (0.18%) | 25.15 | 25.32 | 12.18K |
| 2024-11-21 | 24.99 | 25.12 | ↑$0.13 (0.50%) | 24.99 | 25.12 | 4.26K |
| 2024-11-20 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.06 | 772 |
| 2024-11-19 | 24.98 | 25.13 | ↑$0.15 (0.58%) | 24.98 | 25.16 | 2.02K |
| 2024-11-18 | 24.90 | 24.97 | ↑$0.07 (0.28%) | 24.90 | 24.97 | 665 |
| 2024-11-15 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 26 |
| 2024-11-14 | 24.81 | 24.96 | ↑$0.15 (0.58%) | 24.81 | 24.96 | 3.51K |
| 2024-11-13 | 24.95 | 24.97 | ↑$0.02 (0.06%) | 24.95 | 25.00 | 1.99K |
| 2024-11-12 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 29 |
Create an account or log in to view more rows.
$RAYE always with good potential for a long term Hodl
$RAYE Buy the dip
$RAYE Holding.
$RAYE buying this dip
$RAYE Powell save me
$RAYE super bullish
$RAYE great sale!!!! Buy buy buy
$RAYE Rug pull soon?
$RAYE To the moon!!
$RAYE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol