Get the Stockscreener App
33.77
0.25%
0.085
After Hours:
33.78
0.005
+0.01%
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 October 24, 2025, is $33.77.
- Rayliant Smdam Japan Equity Etf all-time high stock price is $34.56, occurred on August 15, 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 $33.77 now.
- The 52-week high stock price for RAYJ is $34.56, representing a 2.32% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for RAYJ is $23.70, indicating a -29.83% 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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $33.78 | $33.77 | $0.005 | 131.0 | +0.25% |
| Oct 23, 2025 | $33.70 | $33.62 | $0.08 | 1,341.0 | +1.35% |
| Oct 22, 2025 | $33.35 | $33.24 | $0.11 | 1,810.0 | -0.55% |
| Oct 21, 2025 | $33.42 | $33.40 | $0.0292 | 430.0 | -1.27% |
| Oct 20, 2025 | $33.89 | $33.85 | $0.035 | 478.0 | +1.21% |
| Oct 17, 2025 | $33.46 | $33.31 | $0.15 | 4,897.0 | +0.59% |
| Oct 16, 2025 | $33.28 | $33.26 | $0.025 | 208.0 | +0.23% |
| Oct 15, 2025 | $33.18 | $33.12 | $0.06 | 2,294.0 | +1.76% |
| Oct 14, 2025 | $32.72 | $32.43 | $0.29 | 2,938.0 | +0.26% |
| Oct 13, 2025 | $33.20 | $32.52 | $0.68 | 5,540.0 | +0.90% |
| Oct 10, 2025 | $32.90 | $32.20 | $0.70 | 3,156.0 | -2.91% |
| Oct 09, 2025 | $33.20 | $33.20 | $0.00 | 30.00 | +0.03% |
| Oct 08, 2025 | $33.26 | $33.19 | $0.075 | 315.0 | -0.29% |
| Oct 07, 2025 | $33.35 | $33.25 | $0.10 | 1,391.0 | -1.04% |
| Oct 06, 2025 | $33.63 | $33.61 | $0.02 | 460.0 | +1.23% |
| Oct 03, 2025 | $33.27 | $33.19 | $0.08 | 1,203.0 | +0.87% |
| Oct 02, 2025 | $33.01 | $32.94 | $0.075 | 502.0 | -0.05% |
| Oct 01, 2025 | $33.13 | $32.95 | $0.1817 | 1,057.0 | -0.09% |
| Sep 30, 2025 | $33.99 | $32.98 | $1.01 | 6,980.0 | -0.09% |
| Sep 29, 2025 | $33.01 | $33.01 | $0.00 | 57.00 | +0.12% |
| Sep 26, 2025 | $33.05 | $32.92 | $0.13 | 4,733.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $33.89 | $32.20 | $1.69 | 28,312.0 | +2.41% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):