Rayliant Quantitative Developed Market Equity ETF (RAYD) Historical Stock Data
38.45 ↑0.65 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAYD is up 0.21% a day on average. There have been 15 days where Rayliant Quantitative Developed Market Equity ETF closed green and 15 days where RAYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 38.19 | 38.45 | ↑$0.26 (0.69%) | 37.51 | 38.45 | 1.60K |
| 2025-12-18 | 37.81 | 37.80 | ↓$0.01 (-0.03%) | 37.70 | 37.84 | 1.99K |
| 2025-12-17 | 40.00 | 37.75 | ↓$2.25 (-5.63%) | 37.51 | 40.00 | 21.96K |
| 2025-12-16 | 38.04 | 37.75 | ↓$0.30 (-0.78%) | 37.72 | 38.04 | 2.64K |
| 2025-12-15 | 40.00 | 37.95 | ↓$2.06 (-5.14%) | 37.89 | 40.00 | 5.03K |
| 2025-12-12 | 38.79 | 37.92 | ↓$0.87 (-2.24%) | 37.92 | 39.08 | 6.58K |
| 2025-12-11 | 38.81 | 39.29 | ↑$0.48 (1.24%) | 38.70 | 39.29 | 4K |
| 2025-12-10 | 37.75 | 38.65 | ↑$0.91 (2.41%) | 37.70 | 38.65 | 1.60K |
| 2025-12-09 | 37.63 | 37.80 | ↑$0.17 (0.45%) | 37.63 | 37.99 | 4.21K |
| 2025-12-08 | 37.20 | 37.08 | ↓$0.12 (-0.32%) | 36.16 | 37.20 | 1.08K |
| 2025-12-05 | 37.90 | 37.29 | ↓$0.61 (-1.61%) | 36.74 | 38.34 | 2.93K |
| 2025-12-04 | 37.60 | 37.10 | ↓$0.50 (-1.32%) | 36.69 | 37.64 | 2.17K |
| 2025-12-03 | 38.03 | 37.22 | ↓$0.81 (-2.13%) | 37.22 | 39.02 | 6.34K |
| 2025-12-02 | 37.60 | 37.93 | ↑$0.33 (0.89%) | 37.40 | 41.40 | 9.85K |
| 2025-12-01 | 37.00 | 37.93 | ↑$0.93 (2.51%) | 35.86 | 38.94 | 9.04K |
| 2025-11-28 | 36.00 | 37.41 | ↑$1.41 (3.92%) | 34.64 | 38.50 | 10.70K |
| 2025-11-26 | 37.61 | 37.37 | ↓$0.24 (-0.65%) | 37.37 | 38.65 | 6.66K |
| 2025-11-25 | 36.17 | 37.40 | ↑$1.23 (3.40%) | 36.00 | 39.00 | 4.16K |
| 2025-11-24 | 35.30 | 37.60 | ↑$2.30 (6.53%) | 35.30 | 39.76 | 18.04K |
| 2025-11-21 | 35.50 | 36.00 | ↑$0.50 (1.41%) | 34.70 | 36.65 | 13.64K |
| 2025-11-20 | 35.50 | 36.70 | ↑$1.20 (3.38%) | 33.35 | 37.32 | 16.88K |
| 2025-11-19 | 37.00 | 36.80 | ↓$0.20 (-0.54%) | 33.86 | 37.05 | 12.45K |
| 2025-11-18 | 37.02 | 37.01 | ↓$0.02 (-0.04%) | 36.82 | 37.09 | 12.28K |
| 2025-11-17 | 37.62 | 37.35 | ↓$0.27 (-0.72%) | 37.35 | 37.64 | 3.55K |
| 2025-11-14 | 37.57 | 37.70 | ↑$0.13 (0.35%) | 37.57 | 37.71 | 1.27K |
| 2025-11-13 | 37.86 | 37.67 | ↓$0.19 (-0.50%) | 37.67 | 37.93 | 3.61K |
| 2025-11-12 | 38.16 | 38.08 | ↓$0.08 (-0.22%) | 38.01 | 38.16 | 4.81K |
| 2025-11-11 | 37.96 | 38.12 | ↑$0.16 (0.42%) | 37.92 | 38.12 | 1.84K |
| 2025-11-10 | 37.93 | 38.02 | ↑$0.09 (0.24%) | 37.61 | 38.02 | 4.73K |
| 2025-11-07 | 37.11 | 37.29 | ↑$0.18 (0.49%) | 37.09 | 37.29 | 2.07K |
Create an account or log in to view more rows.
$RAYD Move up
let's buy
$RAYD lol who sold
$RAYD Tendie tickets on discount today!!!
$RAYD Tendie tickets on discount today!!!
$RAYD Buying more
$RAYD let’s go down baby 😉
$RAYD bought more
$RAYD Buy Buy Buy
$RAYD Holding.
$RAYD C'mon
do a spike!!