State Street Multi-Asset Real Return ETF (RLY)

NYSEARCA: RLY · Real-Time Price · USD

36.62

+0.05 (0.14%)

At close: Apr 28, 2026, 4:00 PM EDT

36.62

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

RLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.57	36.63	36.45	36.62	36.62	0.14%	199,793
Apr 27, 2026	36.55	36.73	36.53	36.57	36.57	-0.05%	182,513
Apr 24, 2026	36.58	36.59	36.44	36.59	36.59	0.03%	102,733
Apr 23, 2026	36.33	36.59	36.33	36.58	36.58	0.22%	112,892
Apr 22, 2026	36.36	36.63	36.36	36.50	36.50	0.66%	110,491
Apr 21, 2026	36.28	36.44	36.23	36.26	36.26	-0.36%	174,519
Apr 20, 2026	36.31	36.45	36.30	36.39	36.39	0.25%	612,994
Apr 17, 2026	36.21	36.31	36.04	36.30	36.30	-0.60%	617,008
Apr 16, 2026	36.44	36.58	36.44	36.52	36.52	0.25%	537,001
Apr 15, 2026	36.58	36.58	36.33	36.43	36.43	-0.33%	380,804
Apr 14, 2026	36.66	36.66	36.42	36.55	36.55	-0.19%	119,993
Apr 13, 2026	36.68	36.68	36.49	36.62	36.62	0.49%	267,878
Apr 10, 2026	36.61	36.61	36.42	36.44	36.44	-0.25%	125,513
Apr 9, 2026	36.65	36.77	36.51	36.53	36.53	-	196,664
Apr 8, 2026	36.10	36.53	36.08	36.53	36.53	0.50%	718,317
Apr 7, 2026	36.33	36.49	36.31	36.35	36.35	-0.11%	90,093
Apr 6, 2026	36.29	36.42	36.21	36.39	36.39	0.11%	467,548
Apr 2, 2026	36.25	36.35	36.17	36.35	36.35	0.69%	243,352
Apr 1, 2026	36.23	36.23	35.94	36.10	36.10	-0.14%	970,615
Mar 31, 2026	36.07	36.25	35.95	36.15	36.15	0.56%	127,448
Mar 30, 2026	36.33	36.33	35.84	35.95	35.95	0.20%	95,742
Mar 27, 2026	35.80	36.03	35.73	35.88	35.88	0.70%	102,817
Mar 26, 2026	35.73	35.82	35.57	35.63	35.63	-0.47%	153,868
Mar 25, 2026	35.68	35.84	35.64	35.80	35.76	0.59%	218,807
Mar 24, 2026	35.23	35.69	35.23	35.59	35.55	1.28%	406,336
Mar 23, 2026	35.14	35.38	35.02	35.14	35.11	-0.17%	174,029
Mar 20, 2026	35.75	35.75	35.11	35.20	35.17	-1.48%	218,732
Mar 19, 2026	35.52	35.82	35.42	35.73	35.69	-0.53%	101,317
Mar 18, 2026	36.08	36.10	35.89	35.92	35.88	-0.75%	177,666
Mar 17, 2026	36.31	36.31	36.07	36.19	36.15	0.72%	127,682
Mar 16, 2026	35.87	36.02	35.82	35.93	35.89	0.20%	175,742
Mar 13, 2026	36.01	36.12	35.80	35.86	35.82	-0.77%	316,285
Mar 12, 2026	36.17	36.30	36.07	36.14	36.10	0.31%	532,988
Mar 11, 2026	35.79	36.03	35.61	36.03	35.99	0.78%	218,689
Mar 10, 2026	35.87	35.92	35.63	35.75	35.71	0.17%	143,465
Mar 9, 2026	35.56	35.85	35.51	35.69	35.65	0.06%	95,471
Mar 6, 2026	35.66	35.76	35.35	35.67	35.63	0.54%	188,988
Mar 5, 2026	35.72	35.72	35.25	35.48	35.45	-0.73%	173,857
Mar 4, 2026	35.81	35.81	35.50	35.74	35.70	0.20%	258,281
Mar 3, 2026	35.91	35.91	35.21	35.67	35.63	-1.76%	491,273
Mar 2, 2026	36.36	36.36	36.08	36.31	36.27	0.53%	779,793
Feb 27, 2026	36.12	36.14	35.92	36.12	36.08	0.75%	200,113
Feb 26, 2026	35.71	35.89	35.58	35.85	35.81	0.14%	149,356
Feb 25, 2026	35.89	35.89	35.51	35.80	35.76	0.31%	241,321
Feb 24, 2026	35.49	35.73	35.45	35.69	35.65	0.39%	535,706
Feb 23, 2026	35.38	35.70	35.37	35.55	35.51	0.40%	111,418
Feb 20, 2026	35.28	35.41	35.14	35.41	35.38	0.43%	110,268
Feb 19, 2026	35.14	35.26	35.08	35.26	35.23	0.43%	481,293
Feb 18, 2026	35.09	35.23	35.04	35.11	35.08	0.69%	142,496
Feb 17, 2026	34.96	34.96	34.54	34.87	34.84	-0.63%	239,397
Feb 13, 2026	34.87	35.14	34.75	35.09	35.06	0.72%	134,783
Feb 12, 2026	35.42	35.42	34.79	34.84	34.81	-1.39%	529,358
Feb 11, 2026	35.30	35.38	35.03	35.33	35.30	1.38%	728,291
Feb 10, 2026	35.12	35.12	34.73	34.85	34.82	-0.03%	80,361
Feb 9, 2026	34.31	34.87	34.31	34.86	34.83	1.48%	137,294
Feb 6, 2026	34.14	34.37	34.14	34.35	34.32	1.51%	60,961
Feb 5, 2026	34.00	34.02	33.73	33.84	33.81	-1.25%	241,845
Feb 4, 2026	34.48	34.48	34.12	34.27	34.24	0.12%	112,148
Feb 3, 2026	33.74	34.23	33.74	34.23	34.20	2.33%	112,381
Feb 2, 2026	33.62	33.70	33.36	33.45	33.42	-1.30%	83,719
Jan 30, 2026	34.34	34.42	33.50	33.89	33.86	-2.45%	178,091
Jan 29, 2026	35.17	35.18	34.38	34.74	34.71	0.49%	464,654
Jan 28, 2026	34.53	34.58	34.34	34.57	34.54	0.55%	69,956
Jan 27, 2026	34.05	34.38	33.98	34.38	34.35	1.28%	53,843
Jan 26, 2026	34.26	34.26	33.88	33.95	33.91	0.19%	109,203
Jan 23, 2026	33.76	33.89	33.65	33.88	33.85	1.10%	54,206
Jan 22, 2026	33.54	33.59	33.38	33.51	33.48	0.27%	72,668
Jan 21, 2026	33.35	33.47	33.25	33.42	33.39	1.12%	67,817
Jan 20, 2026	33.11	33.16	32.99	33.05	33.02	0.30%	75,274
Jan 16, 2026	32.78	32.98	32.75	32.95	32.92	-0.03%	73,394
Jan 15, 2026	32.93	33.07	32.87	32.96	32.93	-0.06%	309,879
Jan 14, 2026	32.76	33.16	32.76	32.98	32.95	1.13%	115,100
Jan 13, 2026	32.68	32.73	32.57	32.61	32.58	0.18%	93,974
Jan 12, 2026	32.45	32.61	32.45	32.55	32.52	0.62%	366,494
Jan 9, 2026	32.33	32.39	32.28	32.35	32.32	0.68%	83,437
Jan 8, 2026	31.84	32.16	31.84	32.13	32.10	0.85%	81,889
Jan 7, 2026	32.00	32.00	31.83	31.86	31.83	-0.92%	86,931
Jan 6, 2026	32.23	32.27	32.10	32.16	32.12	0.36%	107,004
Jan 5, 2026	31.91	32.11	31.83	32.04	32.01	0.85%	104,094
Jan 2, 2026	31.67	31.78	31.53	31.77	31.74	1.02%	77,880
Dec 31, 2025	31.66	31.66	31.43	31.45	31.42	-0.66%	123,616
Dec 30, 2025	31.78	31.78	31.64	31.66	31.63	0.41%	119,833
Dec 29, 2025	31.61	31.62	31.51	31.53	31.50	-2.84%	61,006
Dec 26, 2025	32.41	32.48	32.38	32.45	31.75	0.25%	42,968
Dec 24, 2025	32.40	32.40	32.24	32.37	31.67	0.09%	42,655
Dec 23, 2025	32.25	32.34	32.14	32.34	31.64	0.68%	90,104
Dec 22, 2025	32.10	32.12	32.00	32.12	31.43	0.91%	88,771
Dec 19, 2025	31.79	31.92	31.76	31.83	31.14	0.38%	71,349
Dec 18, 2025	31.63	31.86	31.62	31.71	31.03	-0.06%	69,009
Dec 17, 2025	31.68	31.73	31.62	31.73	31.05	0.76%	37,862
Dec 16, 2025	31.66	31.73	31.46	31.49	30.81	-1.10%	72,078
Dec 15, 2025	32.08	32.08	31.69	31.84	31.15	-0.06%	50,726
Dec 12, 2025	32.13	32.15	31.76	31.86	31.17	-0.55%	96,792
Dec 11, 2025	31.78	32.09	31.78	32.04	31.35	1.03%	134,532
Dec 10, 2025	31.63	31.83	31.52	31.71	31.03	0.42%	244,909
Dec 9, 2025	31.50	31.67	31.50	31.58	30.90	-0.04%	78,833
Dec 8, 2025	31.58	31.71	31.53	31.59	30.91	-0.72%	83,628
Dec 5, 2025	31.98	32.05	31.80	31.82	31.13	-0.31%	70,481
Dec 4, 2025	31.83	31.94	31.79	31.92	31.23	0.38%	83,121
Dec 3, 2025	31.88	31.89	31.76	31.80	31.11	0.44%	54,483