Skip to main content

Rayliant Quantamental Emerging Market ex-China Equity ETF (NY: RAYE )

22.50 -0.38 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 22.45 22.51 22.43 22.50 96,967 -0.38(-1.66%)
Feb 27, 2025 23.03 23.03 22.88 22.88 2,994 -0.43(-1.82%)
Feb 26, 2025 23.23 23.40 23.23 23.30 5,623 +0.01(+0.04%)
Feb 25, 2025 23.17 23.35 23.17 23.30 17,992 +0.04(+0.17%)
Feb 24, 2025 23.32 23.32 23.25 23.25 491 -0.18(-0.75%)
Feb 21, 2025 23.55 23.55 23.43 23.43 2,121 -0.17(-0.72%)
Feb 20, 2025 23.61 23.67 23.58 23.60 7,375 +0.04(+0.15%)
Feb 19, 2025 23.56 23.60 23.54 23.57 1,850 -0.10(-0.42%)
Feb 18, 2025 23.52 23.66 23.52 23.66 535 +0.20(+0.85%)
Feb 14, 2025 23.45 23.46 23.45 23.46 202 -0.11(-0.49%)
Feb 13, 2025 23.55 23.58 23.42 23.58 442 +0.03(+0.13%)
Feb 12, 2025 23.30 23.65 23.30 23.55 9,334 -0.02(-0.07%)
Feb 11, 2025 23.57 23.57 23.57 23.57 10 -0.11(-0.48%)
Feb 10, 2025 23.64 23.68 23.59 23.68 3,208 +0.07(+0.28%)
Feb 07, 2025 23.81 23.85 23.61 23.61 3,876 -0.05(-0.20%)
Feb 06, 2025 23.65 23.66 23.61 23.66 2,653 -0.10(-0.43%)
Feb 05, 2025 23.69 23.77 23.58 23.77 3,145 +0.13(+0.55%)
Feb 04, 2025 23.50 23.64 23.50 23.64 1,456 +0.27(+1.13%)
Feb 03, 2025 23.22 23.37 23.21 23.37 2,376 -0.26(-1.11%)
Jan 31, 2025 23.65 23.69 23.63 23.63 1,329 +0.00(+0.01%)
Jan 30, 2025 23.69 23.69 23.60 23.63 436 +0.22(+0.96%)
Jan 29, 2025 23.46 23.46 23.41 23.41 299 +0.15(+0.66%)
Jan 28, 2025 23.26 23.31 23.25 23.25 1,085 -0.14(-0.60%)
Jan 27, 2025 23.54 23.60 23.39 23.39 1,340 -0.74(-3.08%)
Jan 24, 2025 24.14 24.14 24.14 24.14 100 +0.05(+0.19%)
Jan 23, 2025 24.07 24.09 24.04 24.09 422,754 +0.09(+0.37%)
Jan 22, 2025 24.03 24.20 24.00 24.00 56,531 +0.10(+0.42%)
Jan 21, 2025 23.74 23.95 23.73 23.90 14,100 +0.08(+0.34%)
Jan 17, 2025 23.76 23.82 23.76 23.82 365 -0.00(-0.01%)
Jan 16, 2025 23.77 23.95 23.77 23.82 4,364 +0.16(+0.66%)
Jan 15, 2025 23.49 23.73 23.49 23.66 10,069 +0.30(+1.28%)
Jan 14, 2025 24.20 24.20 23.20 23.36 1,918 +0.10(+0.43%)
Jan 13, 2025 23.28 23.28 23.27 23.27 1,360 -0.32(-1.36%)
Jan 10, 2025 23.58 23.67 23.58 23.59 1,417 -0.35(-1.46%)
Jan 08, 2025 23.90 23.97 23.89 23.93 4,654 -0.24(-0.98%)
Jan 07, 2025 24.42 24.47 24.17 24.17 9,711 -0.22(-0.88%)
Jan 06, 2025 24.43 24.45 24.36 24.39 9,769 +0.28(+1.17%)
Jan 03, 2025 24.08 24.11 23.98 24.11 6,242 +0.39(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.