Get the Stockscreener App
32.06
1.64%
-0.5331
Rayliant Smdam Japan Equity Etf Stock (RAYJ) Price History
The historical daily chart and data for Rayliant Smdam Japan Equity Etf stock (RAYJ), show that the latest closing stock price as of November 21, 2025, is $32.06.
- Rayliant Smdam Japan Equity Etf all-time high stock price is $37.41, occurred on October 28, 2025.
- The lowest Rayliant Smdam Japan Equity Etf stock price recorded was $0.00 on February 20, 2025. Since then, Rayliant Smdam Japan Equity Etf's stock price has risen over to $32.06 now.
- The 52-week high stock price for RAYJ is $37.41, representing a 16.69% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for RAYJ is $23.70, indicating a -26.08% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about RAYJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $33.03 | $33.03 | $0.00 | 19.00 | +1.34% |
| Nov 20, 2025 | $33.17 | $32.06 | $1.11 | 1,275.0 | +0.22% |
| Nov 19, 2025 | $32.70 | $32.52 | $0.1794 | 1,072.0 | -1.90% |
| Nov 18, 2025 | $33.15 | $33.00 | $0.15 | 4,070.0 | -2.41% |
| Nov 17, 2025 | $34.12 | $33.97 | $0.1531 | 1,266.0 | -2.08% |
| Nov 14, 2025 | $34.69 | $34.69 | $0.00 | 137.0 | +1.06% |
| Nov 13, 2025 | $34.56 | $34.33 | $0.235 | 2,845.0 | -1.04% |
| Nov 12, 2025 | $34.69 | $34.56 | $0.125 | 833.0 | +0.32% |
| Nov 11, 2025 | $34.58 | $34.33 | $0.245 | 1,272.0 | -1.59% |
| Nov 10, 2025 | $35.13 | $34.53 | $0.605 | 353.0 | +1.37% |
| Nov 07, 2025 | $34.66 | $34.48 | $0.18 | 577.0 | +0.54% |
| Nov 06, 2025 | $34.65 | $34.22 | $0.43 | 816.0 | -0.65% |
| Nov 05, 2025 | $34.70 | $34.55 | $0.15 | 2,020.0 | +0.67% |
| Nov 04, 2025 | $34.53 | $34.47 | $0.0582 | 1,082.0 | -0.43% |
| Nov 03, 2025 | $34.72 | $34.57 | $0.15 | 3,238.0 | +0.65% |
| Oct 31, 2025 | $34.47 | $34.34 | $0.13 | 3,356.0 | +0.41% |
| Oct 30, 2025 | $34.26 | $34.22 | $0.0316 | 652.0 | +0.76% |
| Oct 29, 2025 | $34.12 | $33.92 | $0.20 | 2,037.0 | -1.32% |
| Oct 28, 2025 | $37.41 | $34.19 | $3.22 | 4,468.0 | +0.23% |
| Oct 27, 2025 | $34.37 | $34.37 | $0.00 | 164.0 | +1.76% |
Rayliant Smdam Japan Equity Etf Stock (RAYJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rayliant Smdam Japan 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 RAYJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rayliant Smdam Japan Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rayliant Smdam Japan Equity Etf Stock (RAYJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $35.13 | $32.06 | $3.07 | 20,894.0 | -3.97% |
| Oct, 2025 | $37.41 | $32.20 | $5.21 | 38,858.0 | +4.29% |
| Sep, 2025 | $33.99 | $32.43 | $1.56 | 48,122.0 | -0.23% |
| Aug, 2025 | $34.56 | $32.10 | $2.46 | 76,055.0 | +3.90% |
| Jul, 2025 | $33.26 | $30.58 | $2.68 | 53,460.0 | -0.56% |
| Jun, 2025 | $32.25 | $30.30 | $1.95 | 47,620.0 | +5.25% |
| May, 2025 | $30.40 | $27.80 | $2.60 | 41,808.0 | +9.18% |
| Apr, 2025 | $28.04 | $23.70 | $4.34 | 342,432.0 | +2.45% |
| Mar, 2025 | $28.27 | $26.45 | $1.82 | 41,803.0 | +0.61% |
| Feb, 2025 | $28.39 | $26.51 | $1.88 | 22,805.0 | -2.65% |
| Jan, 2025 | $28.26 | $26.70 | $1.56 | 17,771.0 | +0.40% |
Rayliant Smdam Japan Equity Etf Stock (RAYJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.97 | $27.21 | $1.76 | 28,501.0 | -0.79% |
| Nov, 2024 | $27.81 | $26.02 | $1.79 | 41,851.0 | +5.55% |
| Oct, 2024 | $28.52 | $25.45 | $3.07 | 54,022.0 | -6.24% |
| Sep, 2024 | $31.14 | $25.50 | $5.64 | 84,257.0 | +3.62% |
| Aug, 2024 | $27.23 | $22.00 | $5.23 | 89,251.0 | +4.51% |
| Jul, 2024 | $26.04 | $24.26 | $1.78 | 104,090.0 | +3.76% |
| Jun, 2024 | $25.06 | $24.32 | $0.74 | 55,599.0 | +0.40% |
| May, 2024 | $25.21 | $24.10 | $1.11 | 53,173.0 | +2.88% |
| Apr, 2024 | $25.61 | $23.37 | $2.24 | 404,653.0 | +0.00% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):