Rayliant Quantitative Developed Market Equity ETF (RAYD)
NYSEARCA: RAYD · Real-Time Price · USD
37.29
+0.19 (0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
RAYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.90 | 38.34 | 36.74 | 37.29 | 37.29 | 0.50% | 2,929 |
| Dec 4, 2025 | 37.60 | 37.95 | 36.60 | 37.11 | 37.10 | -0.31% | 2,177 |
| Dec 3, 2025 | 38.03 | 39.02 | 37.22 | 37.22 | 37.22 | -1.88% | 6,340 |
| Dec 2, 2025 | 37.60 | 41.40 | 37.40 | 37.93 | 37.93 | 0.01% | 9,849 |
| Dec 1, 2025 | 37.00 | 38.94 | 35.86 | 37.93 | 37.93 | 1.39% | 9,040 |
| Nov 28, 2025 | 36.00 | 38.50 | 34.64 | 37.41 | 37.41 | 0.12% | 10,701 |
| Nov 26, 2025 | 37.61 | 38.65 | 37.37 | 37.37 | 37.37 | -0.10% | 6,660 |
| Nov 25, 2025 | 36.17 | 39.00 | 36.00 | 37.40 | 37.40 | -0.54% | 4,155 |
| Nov 24, 2025 | 35.30 | 39.76 | 35.30 | 37.61 | 37.60 | 4.46% | 18,111 |
| Nov 21, 2025 | 35.50 | 37.00 | 34.70 | 36.00 | 36.00 | -1.91% | 13,635 |
| Nov 20, 2025 | 35.50 | 37.66 | 33.35 | 36.70 | 36.70 | -0.27% | 16,884 |
| Nov 19, 2025 | 37.00 | 37.15 | 33.86 | 36.80 | 36.80 | -0.55% | 12,454 |
| Nov 18, 2025 | 37.02 | 37.09 | 36.82 | 37.01 | 37.01 | -0.92% | 12,279 |
| Nov 17, 2025 | 37.62 | 37.64 | 37.35 | 37.35 | 37.35 | -0.93% | 3,608 |
| Nov 14, 2025 | 37.57 | 37.71 | 37.57 | 37.70 | 37.70 | 0.08% | 1,265 |
| Nov 13, 2025 | 37.86 | 37.93 | 37.67 | 37.67 | 37.67 | -1.06% | 3,611 |
| Nov 12, 2025 | 38.16 | 38.16 | 38.01 | 38.08 | 38.08 | -0.12% | 4,818 |
| Nov 11, 2025 | 37.96 | 38.12 | 37.92 | 38.12 | 38.12 | 0.26% | 1,837 |
| Nov 10, 2025 | 37.93 | 38.02 | 37.61 | 38.02 | 38.02 | 1.96% | 4,731 |
| Nov 7, 2025 | 37.11 | 37.29 | 37.09 | 37.29 | 37.29 | -0.40% | 2,090 |
| Nov 6, 2025 | 37.62 | 37.62 | 37.32 | 37.44 | 37.44 | 0.31% | 4,057 |
| Nov 5, 2025 | 37.07 | 37.56 | 36.74 | 37.33 | 37.33 | -0.60% | 1,769 |
| Nov 4, 2025 | 37.65 | 37.86 | 37.51 | 37.55 | 37.55 | -1.05% | 11,691 |
| Nov 3, 2025 | 37.97 | 37.97 | 37.90 | 37.95 | 37.95 | 0.93% | 3,493 |
| Oct 31, 2025 | 37.68 | 37.68 | 37.55 | 37.60 | 37.60 | -0.16% | 787 |
| Oct 30, 2025 | 37.53 | 37.83 | 37.53 | 37.66 | 37.66 | -1.17% | 5,938 |
| Oct 29, 2025 | 38.22 | 38.29 | 38.11 | 38.11 | 38.10 | -0.35% | 1,485 |
| Oct 28, 2025 | 37.82 | 38.24 | 37.82 | 38.24 | 38.24 | 0.37% | 2,593 |
| Oct 27, 2025 | 38.07 | 38.10 | 38.01 | 38.10 | 38.10 | 0.95% | 4,149 |
| Oct 24, 2025 | 37.98 | 37.98 | 37.67 | 37.74 | 37.74 | 0.40% | 4,652 |
| Oct 23, 2025 | 37.46 | 37.64 | 37.35 | 37.59 | 37.59 | 1.13% | 6,636 |
| Oct 22, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.61% | 438 |
| Oct 21, 2025 | 37.29 | 37.40 | 37.24 | 37.40 | 37.40 | -0.25% | 6,221 |
| Oct 20, 2025 | 37.39 | 37.56 | 37.39 | 37.50 | 37.50 | 0.82% | 4,823 |
| Oct 17, 2025 | 37.09 | 37.19 | 37.09 | 37.19 | 37.19 | -0.04% | 835 |
| Oct 16, 2025 | 37.31 | 37.31 | 37.14 | 37.21 | 37.21 | -0.32% | 2,864 |
| Oct 15, 2025 | 37.49 | 37.65 | 37.25 | 37.33 | 37.33 | 0.04% | 4,997 |
| Oct 14, 2025 | 37.38 | 37.38 | 36.74 | 37.31 | 37.31 | -0.33% | 5,853 |
| Oct 13, 2025 | 37.41 | 37.54 | 37.35 | 37.44 | 37.43 | 0.05% | 4,141 |
| Oct 10, 2025 | 37.71 | 37.74 | 37.33 | 37.42 | 37.42 | -0.83% | 7,221 |
| Oct 9, 2025 | 37.69 | 37.74 | 37.68 | 37.73 | 37.73 | -0.68% | 2,444 |
| Oct 8, 2025 | 37.79 | 38.08 | 37.79 | 37.99 | 37.99 | 0.55% | 6,476 |
| Oct 7, 2025 | 37.70 | 37.92 | 37.66 | 37.78 | 37.78 | -0.69% | 14,325 |
| Oct 6, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.22% | 549 |
| Oct 3, 2025 | 38.12 | 38.16 | 37.96 | 37.96 | 37.96 | -0.64% | 4,730 |
| Oct 2, 2025 | 38.06 | 38.23 | 38.02 | 38.20 | 38.20 | 0.46% | 5,622 |
| Oct 1, 2025 | 37.94 | 38.09 | 37.94 | 38.03 | 38.03 | 0.60% | 1,781 |
| Sep 30, 2025 | 37.80 | 37.88 | 37.60 | 37.80 | 37.80 | -0.05% | 8,301 |
| Sep 29, 2025 | 37.83 | 37.88 | 37.64 | 37.82 | 37.82 | 0.85% | 5,242 |
| Sep 26, 2025 | 37.46 | 37.52 | 37.46 | 37.50 | 37.50 | -0.11% | 626 |
| Sep 25, 2025 | 37.65 | 37.71 | 37.48 | 37.54 | 37.54 | -0.27% | 2,138 |
| Sep 24, 2025 | 37.78 | 37.78 | 37.64 | 37.64 | 37.64 | -0.65% | 1,035 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.89 | 37.89 | 37.89 | -0.07% | 4,066 |
| Sep 22, 2025 | 36.84 | 37.91 | 36.82 | 37.91 | 37.91 | 0.52% | 19,859 |
| Sep 19, 2025 | 37.71 | 37.72 | 37.64 | 37.72 | 37.72 | 0.04% | 741 |
| Sep 18, 2025 | 37.70 | 37.79 | 37.70 | 37.70 | 37.70 | 0.86% | 1,313 |
| Sep 17, 2025 | 37.44 | 37.44 | 37.36 | 37.38 | 37.38 | -0.32% | 975 |
| Sep 16, 2025 | 37.54 | 37.56 | 37.49 | 37.50 | 37.50 | -0.60% | 3,825 |
| Sep 15, 2025 | 37.90 | 37.90 | 37.55 | 37.73 | 37.73 | 0.29% | 9,790 |
| Sep 12, 2025 | 37.50 | 37.66 | 37.48 | 37.62 | 37.62 | 0.34% | 7,001 |
| Sep 11, 2025 | 36.56 | 37.49 | 36.52 | 37.49 | 37.49 | 0.97% | 1,542 |
| Sep 10, 2025 | 37.29 | 37.29 | 37.13 | 37.13 | 37.13 | 0.24% | 3,702 |
| Sep 9, 2025 | 36.98 | 37.04 | 36.93 | 37.04 | 37.04 | 0.43% | 2,469 |
| Sep 8, 2025 | 36.89 | 36.89 | 36.86 | 36.88 | 36.88 | 0.52% | 2,450 |
| Sep 5, 2025 | 36.67 | 36.75 | 36.67 | 36.69 | 36.69 | 0.27% | 2,564 |
| Sep 4, 2025 | 36.49 | 36.59 | 36.49 | 36.59 | 36.59 | 0.49% | 1,149 |
| Sep 3, 2025 | 36.33 | 36.46 | 36.33 | 36.41 | 36.41 | 0.55% | 3,627 |
| Sep 2, 2025 | 35.91 | 36.21 | 35.91 | 36.21 | 36.21 | -1.15% | 12,466 |
| Aug 29, 2025 | 36.64 | 36.69 | 36.57 | 36.63 | 36.63 | -0.43% | 5,367 |
| Aug 28, 2025 | 36.20 | 36.79 | 36.20 | 36.79 | 36.79 | 0.33% | 943 |
| Aug 27, 2025 | 36.27 | 36.74 | 36.27 | 36.67 | 36.67 | 0.47% | 14,026 |
| Aug 26, 2025 | 36.59 | 36.67 | 36.50 | 36.50 | 36.50 | -0.71% | 2,127 |
| Aug 25, 2025 | 36.86 | 36.86 | 36.75 | 36.76 | 36.76 | -0.14% | 8,183 |
| Aug 22, 2025 | 36.94 | 37.02 | 36.75 | 36.81 | 36.81 | 0.96% | 1,875 |
| Aug 21, 2025 | 36.38 | 36.52 | 36.38 | 36.46 | 36.46 | -0.21% | 2,904 |
| Aug 20, 2025 | 36.31 | 36.58 | 36.31 | 36.54 | 36.54 | -0.11% | 9,372 |
| Aug 19, 2025 | 36.64 | 36.69 | 36.51 | 36.58 | 36.58 | -0.56% | 6,309 |
| Aug 18, 2025 | 36.93 | 36.93 | 36.77 | 36.78 | 36.78 | -0.03% | 4,730 |
| Aug 15, 2025 | 36.71 | 36.84 | 36.69 | 36.79 | 36.79 | 0.03% | 11,051 |
| Aug 14, 2025 | 36.79 | 36.82 | 36.72 | 36.78 | 36.78 | -0.35% | 3,294 |
| Aug 13, 2025 | 36.79 | 36.95 | 36.76 | 36.91 | 36.91 | 0.20% | 3,606 |
| Aug 12, 2025 | 37.79 | 37.79 | 36.69 | 36.84 | 36.84 | 0.35% | 4,130 |
| Aug 11, 2025 | 36.71 | 36.86 | 36.67 | 36.71 | 36.71 | -0.16% | 3,987 |
| Aug 8, 2025 | 36.74 | 36.77 | 36.74 | 36.77 | 36.77 | 0.57% | 2,535 |
| Aug 7, 2025 | 37.73 | 37.73 | 36.43 | 36.56 | 36.56 | -0.87% | 5,715 |
| Aug 6, 2025 | 36.73 | 36.88 | 36.73 | 36.88 | 36.88 | 1.32% | 1,290 |
| Aug 5, 2025 | 36.50 | 36.52 | 36.40 | 36.40 | 36.40 | -0.41% | 26,408 |
| Aug 4, 2025 | 36.34 | 36.56 | 36.34 | 36.55 | 36.55 | 1.47% | 27,214 |
| Aug 1, 2025 | 35.99 | 36.12 | 35.91 | 36.02 | 36.02 | -1.32% | 3,581 |
| Jul 31, 2025 | 36.52 | 36.66 | 36.50 | 36.50 | 36.50 | -0.03% | 3,561 |
| Jul 30, 2025 | 36.47 | 36.66 | 36.45 | 36.51 | 36.51 | -0.03% | 3,157 |
| Jul 29, 2025 | 36.58 | 36.65 | 36.52 | 36.52 | 36.52 | -0.25% | 2,400 |
| Jul 28, 2025 | 36.69 | 36.69 | 36.60 | 36.61 | 36.61 | -0.71% | 1,010 |
| Jul 25, 2025 | 36.86 | 36.91 | 36.73 | 36.87 | 36.87 | 0.17% | 1,770 |
| Jul 24, 2025 | 37.27 | 37.27 | 36.71 | 36.81 | 36.81 | 0.59% | 6,451 |
| Jul 23, 2025 | 36.37 | 36.59 | 36.36 | 36.59 | 36.59 | 0.95% | 6,499 |
| Jul 22, 2025 | 36.14 | 36.30 | 36.11 | 36.25 | 36.25 | -0.38% | 6,155 |
| Jul 21, 2025 | 36.26 | 36.45 | 36.23 | 36.39 | 36.39 | 0.64% | 7,530 |
| Jul 18, 2025 | 36.21 | 36.31 | 36.13 | 36.16 | 36.16 | 0.10% | 16,277 |
| Jul 17, 2025 | 36.09 | 36.12 | 35.97 | 36.12 | 36.12 | 0.58% | 1,356 |