Get the Stockscreener App
34.78
0.35%
-0.121
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 January 23, 2026, is $34.78.
- Rayliant Smdam Japan Equity Etf all-time high stock price is $38.00, occurred on December 11, 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 $34.78 now.
- The 52-week high stock price for RAYJ is $38.00, representing a 9.26% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for RAYJ is $23.70, indicating a -31.86% 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $34.71 | $34.63 | $0.08 | 1,318.0 | -0.54% |
| Jan 22, 2026 | $34.98 | $34.81 | $0.17 | 2,054.0 | +0.00% |
| Jan 21, 2026 | $34.90 | $34.58 | $0.3221 | 4,777.0 | +1.66% |
| Jan 20, 2026 | $34.91 | $34.12 | $0.785 | 9,380.0 | -1.70% |
| Jan 16, 2026 | $35.03 | $34.87 | $0.16 | 1,411.0 | +0.17% |
| Jan 15, 2026 | $35.01 | $34.75 | $0.26 | 165,442.0 | +1.19% |
| Jan 14, 2026 | $34.76 | $34.40 | $0.36 | 5,541.0 | +0.01% |
| Jan 13, 2026 | $34.46 | $34.39 | $0.07 | 3,293.0 | -1.28% |
| Jan 12, 2026 | $35.06 | $34.20 | $0.86 | 9,874.0 | +0.49% |
| Jan 09, 2026 | $34.73 | $34.14 | $0.585 | 7,505.0 | +2.58% |
| Jan 08, 2026 | $33.87 | $33.60 | $0.27 | 8,648.0 | +0.19% |
| Jan 07, 2026 | $33.91 | $33.78 | $0.125 | 3,281.0 | +0.06% |
| Jan 06, 2026 | $34.00 | $33.70 | $0.30 | 3,467.0 | +0.55% |
| Jan 05, 2026 | $33.64 | $33.30 | $0.34 | 4,816.0 | +0.24% |
| Jan 02, 2026 | $35.00 | $32.71 | $2.29 | 11,259.0 | +2.60% |
| Dec 31, 2025 | $32.70 | $32.55 | $0.15 | 1,149.0 | -0.15% |
| Dec 30, 2025 | $33.50 | $32.40 | $1.10 | 1,197.0 | -1.66% |
| Dec 29, 2025 | $33.70 | $33.25 | $0.447 | 569.0 | -1.47% |
| Dec 26, 2025 | $33.90 | $33.62 | $0.28 | 829.0 | +0.75% |
| Dec 24, 2025 | $33.98 | $33.50 | $0.48 | 538.0 | +0.75% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $35.06 | $32.71 | $2.35 | 242,066.0 | +6.31% |
Rayliant Smdam Japan Equity Etf Stock (RAYJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.00 | $32.00 | $6.00 | 61,524.0 | -7.19% |
| Nov, 2025 | $35.24 | $32.06 | $3.18 | 34,544.0 | +2.44% |
| 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% |
0.67%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):