Rayliant Quantitative Developed Market Equity ETF (RAYD) Historical Stock Data
27.90 ↑0.09 (0.33%)
As of March 25, 2024, 10:44am EST.
Historical Data
In the past 30 trading days, RAYD is up 0.05% a day on average. There have been 17 days where Rayliant Quantitative Developed Market Equity ETF closed green and 13 days where RAYD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.48 | 27.50 | ↑$0.02 (0.09%) | 27.48 | 27.52 | 1.76K |
2024-03-13 | 27.61 | 27.55 | ↓$0.06 (-0.24%) | 27.52 | 27.71 | 3.04K |
2024-03-12 | 27.29 | 27.55 | ↑$0.26 (0.95%) | 27.29 | 27.55 | 698 |
2024-03-11 | 27.25 | 27.30 | ↑$0.05 (0.18%) | 27.19 | 27.32 | 2.89K |
2024-03-08 | 27.37 | 27.36 | ↓$0.01 (-0.04%) | 27.36 | 27.37 | 272 |
2024-03-07 | 27.43 | 27.59 | ↑$0.16 (0.58%) | 27.43 | 27.59 | 3.48K |
2024-03-06 | 27.20 | 27.18 | ↓$0.02 (-0.07%) | 27.18 | 27.25 | 3.94K |
2024-03-05 | 27.17 | 26.98 | ↓$0.19 (-0.69%) | 26.96 | 27.17 | 24.07K |
2024-03-04 | 27.18 | 27.31 | ↑$0.13 (0.48%) | 27.15 | 27.31 | 1.93K |
2024-02-29 | 26.96 | 26.96 | ↑$0.00 (0.00%) | 26.96 | 26.96 | 26 |
2024-02-28 | 26.96 | 26.97 | ↑$0.01 (0.04%) | 26.81 | 26.97 | 2.79K |
2024-02-27 | 26.91 | 26.90 | ↓$0.02 (-0.06%) | 26.90 | 26.96 | 9.62K |
2024-02-26 | 26.99 | 26.90 | ↓$0.09 (-0.33%) | 26.90 | 26.99 | 1.02K |
2024-02-23 | 26.78 | 26.80 | ↑$0.02 (0.06%) | 26.78 | 26.80 | 283 |
2024-02-22 | 26.67 | 26.84 | ↑$0.16 (0.62%) | 26.67 | 26.84 | 740 |
2024-02-21 | 26.23 | 26.24 | ↑$0.00 (0.02%) | 26.23 | 26.24 | 200 |
2024-02-20 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 59 |
2024-02-16 | 26.45 | 26.37 | ↓$0.08 (-0.30%) | 26.37 | 26.61 | 6.69K |
2024-02-15 | 26.57 | 26.61 | ↑$0.04 (0.13%) | 26.57 | 26.61 | 521 |
2024-02-14 | 26.43 | 26.46 | ↑$0.02 (0.09%) | 26.36 | 26.46 | 4.97K |
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!!!!