Skip to main content
Rayliant Quantamental Emerging Market ex-China Equity ETF (RAYE)
NYSEARCA: RAYE · Real-Time Price · USD
28.05
-0.65 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
28.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RAYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0528.0528.0528.0528.05-2.26%134
Dec 4, 202530.0030.0027.9528.7028.702.16%2,325
Dec 3, 202528.8029.2027.2028.0928.09-2.97%5,613
Dec 2, 202529.4829.4828.3128.9628.96-6.32%4,122
Dec 1, 202531.0032.8929.9030.9130.916.66%1,634
Nov 28, 202528.1030.5027.0028.9828.98-1.70%7,149
Nov 26, 202529.4530.0529.4529.4829.483.75%2,346
Nov 25, 202528.4228.4228.4228.4228.42-0.11%124
Nov 24, 202528.8028.9228.4528.4528.440.44%970
Nov 21, 202528.4028.7126.8028.3228.32-2.68%6,439
Nov 20, 202528.3031.0626.7529.1029.100.67%16,688
Nov 19, 202528.1028.9127.1428.9128.91-0.55%2,835
Nov 18, 202529.0629.1529.0529.0729.07-1.07%7,855
Nov 17, 202529.4229.5229.3829.3829.38-0.36%1,699
Nov 14, 202529.4329.5929.4329.4929.49-0.19%2,450
Nov 13, 202529.7729.7729.5429.5429.54-0.99%4,745
Nov 12, 202529.8429.8429.8429.8429.840.27%128
Nov 11, 202529.7029.7629.7029.7629.760.24%4,362
Nov 10, 202529.6929.7229.6629.6929.692.47%1,391
Nov 7, 202528.8829.2028.4628.9728.97-0.99%7,098
Nov 6, 202529.5529.5529.2529.2629.26-0.44%2,419
Nov 5, 202529.4629.4629.3029.3929.39-0.05%6,008
Nov 4, 202529.5529.5529.4129.4129.41-1.95%2,035
Nov 3, 202530.0330.0829.9829.9929.991.15%1,396
Oct 31, 202529.7029.7326.8029.6529.65-0.19%18,663
Oct 30, 202529.7229.7229.6929.7129.71-0.59%1,701
Oct 29, 202529.9529.9529.8829.8829.880.91%764
Oct 28, 202529.5429.6129.5429.6129.61-0.08%2,341
Oct 27, 202529.6229.6529.5629.6429.641.25%2,855
Oct 24, 202529.2329.2729.2329.2729.270.34%1,002
Oct 23, 202529.1529.1929.1229.1729.170.17%3,952
Oct 22, 202529.3229.3229.1229.1229.12-0.09%1,406
Oct 21, 202529.3529.4329.1129.1529.15-1.07%9,214
Oct 20, 202529.4629.4729.4529.4629.461.38%2,443
Oct 17, 202528.5029.0628.5029.0629.060.09%386
Oct 16, 202529.2029.2029.0429.0429.040.71%3,809
Oct 15, 202528.0629.0728.0628.8328.831.79%6,742
Oct 14, 202528.3228.4428.2828.3228.32-0.90%9,648
Oct 13, 202528.2228.6528.2228.5828.582.10%10,035
Oct 10, 202528.3528.8027.9927.9927.99-2.26%7,070
Oct 9, 202528.7628.7628.5928.6428.64-0.14%4,232
Oct 8, 202528.7128.7128.6128.6828.680.70%5,981
Oct 7, 202528.7928.7928.4828.4828.48-0.90%8,451
Oct 6, 202528.7128.7528.6628.7428.740.45%3,752
Oct 3, 202528.7028.7428.6028.6128.610.79%1,127
Oct 2, 202528.5028.5528.3528.3928.390.30%3,431
Oct 1, 202528.2428.3028.2028.3028.300.57%5,807
Sep 30, 202527.9928.1427.9828.1428.140.41%3,673
Sep 29, 202528.0628.0628.0328.0328.030.85%537
Sep 26, 202527.7527.7927.7527.7927.79-1.17%209
Sep 25, 202528.2028.2028.0828.1228.12-0.81%1,449
Sep 24, 202528.5028.5028.2128.3528.35-1.05%9,631
Sep 23, 202528.6528.6528.6528.6528.650.72%1,166
Sep 22, 202528.3728.4728.3028.4528.450.41%15,358
Sep 19, 202528.3328.3828.3328.3328.33-0.46%1,682
Sep 18, 202528.4628.4628.3528.4628.46-0.39%7,161
Sep 17, 202528.5128.5728.5128.5728.57-0.07%1,509
Sep 16, 202528.5428.5928.5428.5928.591.49%637
Sep 15, 202528.1628.1728.1328.1728.170.16%2,245
Sep 12, 202528.1028.1228.0828.1228.120.48%7,538
Sep 11, 202527.9028.0327.9027.9927.990.83%1,544
Sep 10, 202527.8127.8127.7327.7627.760.98%2,790
Sep 9, 202527.4327.4927.3927.4927.490.88%1,400
Sep 8, 202527.2527.2527.2127.2527.250.52%531
Sep 5, 202527.1427.1527.0927.1127.110.93%7,407
Sep 4, 202526.8526.8726.8526.8626.86-0.04%613
Sep 3, 202526.8526.9226.8226.8726.870.41%1,724
Sep 2, 202526.8826.8826.7626.7626.76-0.96%6,706
Aug 29, 202527.0027.0227.0027.0227.02-0.41%418
Aug 28, 202527.0527.1327.0327.1327.130.61%2,644
Aug 27, 202527.2827.2826.8926.9726.97-0.53%10,759
Aug 26, 202527.1527.1527.0627.1127.11-0.11%814
Aug 25, 202527.2327.3027.1427.1427.140.37%4,758
Aug 22, 202527.0027.0726.9727.0427.040.52%3,188
Aug 21, 202527.0927.0926.8526.9026.90-0.37%8,497
Aug 20, 202527.0027.0226.9627.0027.00-1.14%4,924
Aug 19, 202527.3327.3327.2627.3127.31-0.26%3,327
Aug 18, 202527.4327.4527.3827.3827.38-0.07%2,532
Aug 15, 202527.4027.4427.3527.4027.400.77%2,793
Aug 14, 202527.2727.3727.1927.1927.19-1.02%2,717
Aug 13, 202527.4827.5027.4427.4727.470.97%1,948
Aug 12, 202527.0927.2127.0927.2127.210.55%2,268
Aug 11, 202527.0427.0627.0227.0627.06-671
Aug 8, 202527.3527.3527.0627.0627.060.24%1,690
Aug 7, 202527.1527.1526.9926.9926.991.31%696
Aug 6, 202526.6426.6426.6426.6426.64-0.22%61
Aug 5, 202526.6526.7526.6526.7026.701.04%16,659
Aug 4, 202526.5026.5426.3626.4326.430.63%41,378
Aug 1, 202526.4426.4626.2226.2626.26-1.43%11,990
Jul 31, 202526.6826.6826.6326.6426.64-0.32%397
Jul 30, 202526.7826.7826.6626.7326.730.02%886
Jul 29, 202526.7226.7226.6726.7226.720.07%1,172
Jul 28, 202526.7226.7226.6626.7026.70-0.65%1,273
Jul 25, 202526.8926.9126.8726.8826.88-0.28%372
Jul 24, 202526.9426.9726.9426.9526.95-0.07%1,153
Jul 23, 202526.9026.9726.9026.9726.971.16%731
Jul 22, 202526.6126.7126.6126.6626.66-1.00%497
Jul 21, 202526.9326.9826.8926.9326.931.09%2,885
Jul 18, 202526.7426.7426.6426.6426.640.19%9,068
Jul 17, 202526.5926.5926.5926.5926.59-0.21%316