Rayliant Quantitative Developed Market Equity ETF (RAYD) Historical Stock Data
27.32 ↑0.28 (1.04%)
As of April 15, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, RAYD is down -0.04% a day on average. There have been 14 days where Rayliant Quantitative Developed Market Equity ETF closed green and 16 days where RAYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.22 | 27.32 | ↑$0.10 (0.35%) | 26.87 | 27.32 | 20.77K |
| 2024-04-25 | 26.87 | 27.04 | ↑$0.16 (0.61%) | 26.87 | 27.04 | 704 |
| 2024-04-24 | 27.31 | 27.30 | ↓$0.01 (-0.05%) | 27.30 | 27.31 | 205 |
| 2024-04-23 | 27.05 | 27.25 | ↑$0.20 (0.72%) | 27.05 | 27.25 | 1.47K |
| 2024-04-22 | 26.75 | 26.92 | ↑$0.17 (0.63%) | 26.67 | 26.92 | 1.34K |
| 2024-04-19 | 26.73 | 26.47 | ↓$0.26 (-0.97%) | 26.47 | 26.83 | 1.96K |
| 2024-04-18 | 26.90 | 26.85 | ↓$0.05 (-0.20%) | 26.83 | 26.93 | 604 |
| 2024-04-17 | 27.15 | 26.95 | ↓$0.20 (-0.76%) | 26.90 | 27.15 | 815 |
| 2024-04-16 | 26.95 | 26.94 | ↓$0.02 (-0.06%) | 26.94 | 26.96 | 2.81K |
| 2024-04-15 | 27.85 | 27.15 | ↓$0.71 (-2.53%) | 27.13 | 27.85 | 1.46K |
| 2024-04-12 | 27.46 | 27.38 | ↓$0.09 (-0.31%) | 27.38 | 27.53 | 770 |
| 2024-04-11 | 27.53 | 27.77 | ↑$0.23 (0.85%) | 27.53 | 27.77 | 8.29K |
| 2024-04-10 | 27.46 | 27.58 | ↑$0.11 (0.42%) | 27.38 | 27.58 | 6.18K |
| 2024-04-09 | 27.89 | 27.70 | ↓$0.19 (-0.69%) | 27.57 | 27.89 | 5.03K |
| 2024-04-08 | 27.80 | 27.80 | ↑$0.00 (0.00%) | 27.75 | 27.80 | 4.80K |
| 2024-04-05 | 27.61 | 27.87 | ↑$0.26 (0.94%) | 27.60 | 27.87 | 14.34K |
| 2024-04-04 | 28.05 | 27.69 | ↓$0.36 (-1.28%) | 27.69 | 28.07 | 348 |
| 2024-04-03 | 27.70 | 27.95 | ↑$0.25 (0.90%) | 27.62 | 27.95 | 7.22K |
| 2024-04-02 | 27.73 | 27.82 | ↑$0.09 (0.32%) | 27.62 | 27.82 | 10.38K |
| 2024-04-01 | 27.79 | 27.79 | ↓$0.00 (-0.01%) | 27.79 | 27.79 | 201 |
| 2024-03-28 | 27.84 | 27.90 | ↑$0.06 (0.22%) | 27.84 | 27.90 | 3.44K |
| 2024-03-27 | 27.92 | 27.81 | ↓$0.11 (-0.40%) | 27.62 | 27.92 | 7.11K |
| 2024-03-26 | 27.92 | 27.79 | ↓$0.13 (-0.47%) | 27.79 | 27.92 | 2.76K |
| 2024-03-25 | 27.92 | 27.89 | ↓$0.03 (-0.09%) | 27.87 | 27.98 | 2.16K |
| 2024-03-22 | 27.90 | 27.85 | ↓$0.05 (-0.18%) | 27.85 | 27.93 | 1.27K |
| 2024-03-21 | 27.87 | 27.90 | ↑$0.03 (0.11%) | 27.87 | 27.90 | 225 |
| 2024-03-20 | 27.56 | 27.79 | ↑$0.23 (0.83%) | 27.56 | 27.79 | 5.99K |
| 2024-03-19 | 27.46 | 27.57 | ↑$0.11 (0.40%) | 27.46 | 27.61 | 597 |
| 2024-03-18 | 27.42 | 27.39 | ↓$0.03 (-0.10%) | 27.39 | 27.42 | 1.88K |
| 2024-03-15 | 27.50 | 27.40 | ↓$0.10 (-0.36%) | 27.35 | 27.50 | 6.56K |
Create an account or log in to view more rows.
$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.
$RAYD can’t wait to get in this tomorrow lfg
$RAYD nice
$RAYD love this stock!!!!