Global X Solar ETF (RAYS)
10.09
-0.01 (-0.05%)
Inactive · Last trade price
on Aug 22, 2025
RAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.14 | 10.14 | 10.08 | 10.09 | 10.09 | -0.05% | 2,737 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.07 | 10.10 | 10.10 | - | 8,254 |
| Aug 20, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 0.55% | 1,623 |
| Aug 19, 2025 | 10.06 | 10.07 | 10.01 | 10.04 | 10.04 | -0.15% | 6,192 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.02 | 10.06 | 10.06 | -0.72% | 2,597 |
| Aug 15, 2025 | 9.74 | 10.21 | 9.74 | 10.13 | 10.13 | 7.86% | 13,443 |
| Aug 14, 2025 | 9.50 | 9.50 | 9.34 | 9.39 | 9.39 | -2.87% | 3,881 |
| Aug 13, 2025 | 9.60 | 9.70 | 9.60 | 9.67 | 9.67 | 1.28% | 2,335 |
| Aug 12, 2025 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | 1.33% | 655 |
| Aug 11, 2025 | 9.53 | 9.54 | 9.42 | 9.42 | 9.42 | 0.32% | 4,161 |
| Aug 8, 2025 | 9.42 | 9.42 | 9.38 | 9.39 | 9.39 | 1.02% | 929 |
| Aug 7, 2025 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | 0.32% | 518 |
| Aug 6, 2025 | 9.29 | 9.29 | 9.26 | 9.27 | 9.27 | -0.70% | 1,407 |
| Aug 5, 2025 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 1.25% | 527 |
| Aug 4, 2025 | 9.21 | 9.22 | 9.21 | 9.22 | 9.22 | -0.18% | 721 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.19 | 9.23 | 9.23 | 1.91% | 25,824 |
| Jul 31, 2025 | 9.14 | 9.14 | 9.05 | 9.06 | 9.06 | -3.63% | 11,382 |
| Jul 30, 2025 | 9.44 | 9.49 | 9.40 | 9.40 | 9.40 | -2.84% | 4,968 |
| Jul 29, 2025 | 9.69 | 9.69 | 9.66 | 9.68 | 9.68 | 0.71% | 1,587 |
| Jul 28, 2025 | 9.67 | 9.67 | 9.60 | 9.61 | 9.61 | -1.16% | 2,280 |
| Jul 25, 2025 | 9.64 | 9.72 | 9.64 | 9.72 | 9.72 | -0.31% | 609 |
| Jul 24, 2025 | 9.74 | 9.75 | 9.72 | 9.75 | 9.75 | 1.67% | 685 |
| Jul 23, 2025 | 9.64 | 9.64 | 9.57 | 9.59 | 9.59 | -2.44% | 2,905 |
| Jul 22, 2025 | 9.75 | 9.85 | 9.72 | 9.83 | 9.83 | 2.61% | 4,202 |
| Jul 21, 2025 | 9.56 | 9.60 | 9.56 | 9.58 | 9.58 | 1.57% | 2,416 |
| Jul 18, 2025 | 9.45 | 9.45 | 9.42 | 9.43 | 9.43 | -0.37% | 2,411 |
| Jul 17, 2025 | 9.43 | 9.50 | 9.43 | 9.47 | 9.47 | 0.93% | 3,279 |
| Jul 16, 2025 | 9.49 | 9.49 | 9.35 | 9.38 | 9.38 | -0.95% | 3,451 |
| Jul 15, 2025 | 9.51 | 9.51 | 9.47 | 9.47 | 9.47 | -0.32% | 1,933 |
| Jul 14, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -0.42% | 4,483 |
| Jul 11, 2025 | 9.61 | 9.61 | 9.54 | 9.54 | 9.54 | -1.55% | 4,235 |
| Jul 10, 2025 | 9.66 | 9.72 | 9.66 | 9.69 | 9.69 | 1.61% | 3,653 |
| Jul 9, 2025 | 9.49 | 9.54 | 9.49 | 9.54 | 9.54 | 0.17% | 649 |
| Jul 8, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | 2.15% | 29,536 |
| Jul 7, 2025 | 9.29 | 9.32 | 9.27 | 9.32 | 9.32 | -1.17% | 15,937 |
| Jul 3, 2025 | 9.42 | 9.43 | 9.42 | 9.43 | 9.43 | 2.59% | 1,569 |
| Jul 2, 2025 | 9.19 | 9.19 | 9.18 | 9.19 | 9.19 | 3.75% | 6,200 |
| Jul 1, 2025 | 8.79 | 8.90 | 8.74 | 8.86 | 8.86 | 0.57% | 4,630 |
| Jun 30, 2025 | 8.69 | 8.83 | 8.69 | 8.81 | 8.81 | 1.94% | 4,976 |
| Jun 27, 2025 | 8.69 | 8.72 | 8.61 | 8.64 | 8.64 | -0.48% | 748 |
| Jun 26, 2025 | 8.61 | 8.70 | 8.61 | 8.68 | 8.68 | 0.98% | 3,833 |
| Jun 25, 2025 | 8.60 | 8.65 | 8.55 | 8.60 | 8.59 | -0.21% | 2,894 |
| Jun 24, 2025 | 8.41 | 8.62 | 8.41 | 8.62 | 8.61 | 4.08% | 10,444 |
| Jun 23, 2025 | 8.35 | 8.35 | 8.28 | 8.28 | 8.27 | -0.08% | 912 |
| Jun 20, 2025 | 8.40 | 8.40 | 8.29 | 8.29 | 8.28 | -1.06% | 1,294 |
| Jun 18, 2025 | 8.42 | 8.42 | 8.33 | 8.38 | 8.37 | 1.53% | 1,793 |
| Jun 17, 2025 | 8.22 | 8.34 | 8.22 | 8.25 | 8.24 | -5.98% | 12,514 |
| Jun 16, 2025 | 8.75 | 8.78 | 8.70 | 8.78 | 8.77 | 0.63% | 584 |
| Jun 13, 2025 | 8.62 | 8.75 | 8.61 | 8.72 | 8.71 | -0.68% | 1,613 |
| Jun 12, 2025 | 8.72 | 8.78 | 8.71 | 8.78 | 8.77 | 0.34% | 495 |
| Jun 11, 2025 | 8.78 | 8.84 | 8.75 | 8.75 | 8.74 | -0.46% | 2,798 |
| Jun 10, 2025 | 8.62 | 8.79 | 8.62 | 8.79 | 8.78 | 1.74% | 1,783 |
| Jun 9, 2025 | 8.64 | 8.66 | 8.62 | 8.64 | 8.63 | 1.17% | 2,622 |
| Jun 6, 2025 | 8.49 | 8.54 | 8.43 | 8.54 | 8.53 | 0.53% | 1,966 |
| Jun 5, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.49 | 0.74% | 615 |
| Jun 4, 2025 | 8.42 | 8.50 | 8.42 | 8.43 | 8.42 | 0.29% | 2,006 |
| Jun 3, 2025 | 8.19 | 8.41 | 8.19 | 8.41 | 8.40 | 3.30% | 317 |
| Jun 2, 2025 | 8.18 | 8.19 | 8.14 | 8.14 | 8.13 | -2.28% | 1,371 |
| May 30, 2025 | 8.22 | 8.33 | 8.22 | 8.33 | 8.32 | 1.23% | 1,767 |
| May 29, 2025 | 8.27 | 8.27 | 8.23 | 8.23 | 8.22 | 0.48% | 406 |
| May 28, 2025 | 8.24 | 8.24 | 8.13 | 8.19 | 8.18 | -1.09% | 5,607 |
| May 27, 2025 | 8.32 | 8.32 | 8.25 | 8.28 | 8.27 | -0.60% | 869 |
| May 23, 2025 | 8.26 | 8.40 | 8.26 | 8.33 | 8.32 | -0.18% | 1,457 |
| May 22, 2025 | 8.38 | 8.38 | 8.28 | 8.35 | 8.34 | -5.81% | 3,303 |
| May 21, 2025 | 8.92 | 8.92 | 8.86 | 8.86 | 8.85 | -1.23% | 509 |
| May 20, 2025 | 8.95 | 9.11 | 8.95 | 8.97 | 8.96 | 0.11% | 2,843 |
| May 19, 2025 | 9.04 | 9.04 | 8.94 | 8.96 | 8.95 | -2.40% | 1,301 |
| May 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.17 | 0.22% | 95 |
| May 15, 2025 | 9.11 | 9.17 | 9.11 | 9.16 | 9.15 | -0.54% | 797 |
| May 14, 2025 | 9.23 | 9.23 | 9.21 | 9.21 | 9.20 | -0.22% | 734 |
| May 13, 2025 | 9.07 | 9.28 | 9.07 | 9.23 | 9.22 | 3.36% | 4,474 |
| May 12, 2025 | 8.93 | 8.93 | 8.83 | 8.93 | 8.92 | 5.06% | 5,300 |
| May 9, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.49 | 0.47% | 220 |
| May 8, 2025 | 8.32 | 8.46 | 8.30 | 8.46 | 8.45 | 4.06% | 909 |
| May 7, 2025 | 8.10 | 8.13 | 8.08 | 8.13 | 8.12 | -0.12% | 322 |
| May 6, 2025 | 8.00 | 8.25 | 8.00 | 8.14 | 8.13 | 2.01% | 2,150 |
| May 5, 2025 | 8.02 | 8.02 | 7.95 | 7.98 | 7.97 | -0.64% | 687 |
| May 2, 2025 | 8.01 | 8.05 | 8.00 | 8.03 | 8.02 | 2.90% | 1,152 |
| May 1, 2025 | 7.85 | 7.85 | 7.81 | 7.81 | 7.80 | 0.19% | 642 |
| Apr 30, 2025 | 7.88 | 7.88 | 7.72 | 7.79 | 7.78 | -2.99% | 4,535 |
| Apr 29, 2025 | 7.99 | 8.06 | 7.99 | 8.03 | 8.02 | 0.20% | 4,149 |
| Apr 28, 2025 | 8.03 | 8.05 | 8.00 | 8.01 | 8.01 | -0.45% | 1,473 |
| Apr 25, 2025 | 7.91 | 8.05 | 7.91 | 8.05 | 8.04 | 2.03% | 3,665 |
| Apr 24, 2025 | 7.85 | 7.89 | 7.84 | 7.89 | 7.88 | 2.33% | 1,085 |
| Apr 23, 2025 | 7.79 | 7.89 | 7.70 | 7.71 | 7.70 | -1.91% | 5,528 |
| Apr 22, 2025 | 7.75 | 7.96 | 7.74 | 7.86 | 7.85 | 2.08% | 7,581 |
| Apr 21, 2025 | 7.71 | 7.71 | 7.64 | 7.70 | 7.69 | -0.13% | 2,121 |
| Apr 17, 2025 | 7.69 | 7.71 | 7.67 | 7.71 | 7.70 | 0.39% | 1,003 |
| Apr 16, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.67 | -0.90% | 719 |
| Apr 15, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.74 | -2.21% | 1,304 |
| Apr 14, 2025 | 7.87 | 7.94 | 7.87 | 7.93 | 7.92 | 1.72% | 1,581 |
| Apr 11, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.78 | 2.63% | 374 |
| Apr 10, 2025 | 7.53 | 7.59 | 7.52 | 7.59 | 7.58 | -0.84% | 1,574 |
| Apr 9, 2025 | 7.19 | 7.66 | 7.19 | 7.66 | 7.65 | 6.70% | 8,790 |
| Apr 8, 2025 | 7.54 | 7.54 | 7.12 | 7.17 | 7.17 | -1.86% | 15,556 |
| Apr 7, 2025 | 7.50 | 7.60 | 7.31 | 7.31 | 7.30 | -10.74% | 20,176 |
| Apr 4, 2025 | 8.12 | 8.19 | 7.99 | 8.19 | 8.18 | -2.85% | 8,657 |
| Apr 3, 2025 | 8.46 | 8.47 | 8.39 | 8.43 | 8.42 | -3.10% | 2,308 |
| Apr 2, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | 8.69 | 0.69% | 2,341 |
| Apr 1, 2025 | 8.45 | 8.64 | 8.45 | 8.64 | 8.63 | 4.73% | 10,701 |