Get the Stockscreener App
35.66
0.42%
0.15
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History
The historical daily chart and data for Rayliant Quantitative Developed Market Equity Etf stock (RAYD), show that the latest closing stock price as of June 27, 2025, is $35.66.
- Rayliant Quantitative Developed Market Equity Etf all-time high stock price is $35.43, occurred on June 16, 2025.
- The lowest Rayliant Quantitative Developed Market Equity Etf stock price recorded was $21.88 on October 26, 2023. Since then, Rayliant Quantitative Developed Market Equity Etf's stock price has risen over 62.98% to $35.66 now.
- The 52-week high stock price for RAYD is $35.43, representing a -0.64% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for RAYD is $26.13, indicating a -26.72% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about RAYD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $35.74 | $35.62 | $0.124 | 4,299.0 | +0.42% |
| Jun 26, 2025 | $35.54 | $35.37 | $0.17 | 7,621.0 | +0.74% |
| Jun 25, 2025 | $35.25 | $35.25 | $0.00 | 344.0 | -0.18% |
| Jun 24, 2025 | $35.31 | $35.17 | $0.145 | 2,489.0 | +1.38% |
| Jun 23, 2025 | $34.87 | $34.60 | $0.265 | 4,771.0 | +0.48% |
| Jun 20, 2025 | $34.93 | $34.64 | $0.2897 | 13,008.0 | -0.94% |
| Jun 18, 2025 | $35.05 | $34.89 | $0.16 | 10,437.0 | +0.34% |
| Jun 17, 2025 | $35.13 | $34.83 | $0.299 | 7,089.0 | -1.11% |
| Jun 16, 2025 | $35.43 | $35.17 | $0.2617 | 6,574.0 | +0.83% |
| Jun 13, 2025 | $35.25 | $34.90 | $0.349 | 3,607.0 | -0.68% |
| Jun 12, 2025 | $35.23 | $35.15 | $0.082 | 1,829.0 | +0.26% |
| Jun 11, 2025 | $35.25 | $35.13 | $0.12 | 782.0 | +0.26% |
| Jun 10, 2025 | $35.22 | $34.96 | $0.26 | 2,379.0 | -0.61% |
| Jun 09, 2025 | $35.26 | $35.08 | $0.175 | 22,544.0 | -0.14% |
| Jun 06, 2025 | $35.32 | $35.21 | $0.11 | 4,170.0 | +0.58% |
| Jun 05, 2025 | $35.35 | $35.10 | $0.255 | 5,160.0 | -0.11% |
| Jun 04, 2025 | $35.22 | $35.14 | $0.08 | 3,357.0 | -0.18% |
| Jun 03, 2025 | $35.26 | $34.91 | $0.349 | 3,619.0 | +0.71% |
| Jun 02, 2025 | $34.96 | $34.75 | $0.21 | 1,675.0 | +0.71% |
| May 30, 2025 | $34.74 | $34.40 | $0.34 | 21,132.0 | +0.50% |
| May 29, 2025 | $34.80 | $34.52 | $0.28 | 7,764.0 | -0.59% |
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rayliant Quantitative Developed Market Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAYD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rayliant Quantitative Developed Market Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $35.74 | $34.60 | $1.14 | 110,053.0 | +2.74% |
| May, 2025 | $34.82 | $32.91 | $1.91 | 477,097.0 | +5.66% |
| Apr, 2025 | $32.95 | $28.13 | $4.82 | 421,711.0 | +1.17% |
| Mar, 2025 | $33.89 | $31.63 | $2.26 | 347,311.0 | -3.20% |
| Feb, 2025 | $34.43 | $32.29 | $2.14 | 768,488.0 | +2.15% |
| Jan, 2025 | $33.10 | $31.30 | $1.80 | 64,175.0 | +3.80% |
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.42 | $31.48 | $1.94 | 85,746.0 | -3.52% |
| Nov, 2024 | $32.96 | $31.11 | $1.85 | 82,092.0 | +6.06% |
| Oct, 2024 | $31.68 | $30.54 | $1.14 | 83,817.0 | +0.55% |
| Sep, 2024 | $31.16 | $29.14 | $2.02 | 189,529.0 | +1.23% |
| Aug, 2024 | $30.54 | $26.13 | $4.41 | 90,917.0 | +3.30% |
| Jul, 2024 | $30.37 | $28.76 | $1.61 | 138,371.0 | +0.31% |
| Jun, 2024 | $29.83 | $28.79 | $1.04 | 61,450.0 | +2.04% |
| May, 2024 | $29.01 | $27.07 | $1.94 | 34,498.0 | +6.35% |
| Apr, 2024 | $28.07 | $26.47 | $1.60 | 99,855.0 | -2.80% |
| Mar, 2024 | $28.01 | $26.95 | $1.06 | 74,069.0 | +3.49% |
| Feb, 2024 | $27.08 | $25.85 | $1.23 | 56,227.0 | +5.37% |
| Jan, 2024 | $25.84 | $24.25 | $1.59 | 53,390.0 | +3.00% |
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.33 | $23.89 | $1.44 | 24,102.0 | +3.22% |
| Nov, 2023 | $24.18 | $22.69 | $1.49 | 30,645.0 | +6.65% |
| Oct, 2023 | $23.89 | $21.88 | $2.01 | 69,334.0 | +0.00% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):