Canada markets close in 1 hour 42 minutes

Rayliant Quantitative Developed Market Equity ETF (RAYD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.89-0.08 (-0.27%)
As of 09:32AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202428.0127.9527.9527.8927.892,361
May 08, 202427.8528.1027.8527.8927.896,600
May 07, 202428.0128.0927.9227.9727.973,200
May 06, 202427.8127.9927.8127.9927.99300
May 03, 202427.6227.6327.6227.6327.63300
May 02, 202427.3527.3527.1127.3227.32600
May 01, 202427.0727.2427.0727.1027.10700
Apr 30, 202427.3627.6727.1227.1227.129,400
Apr 29, 202427.2827.4927.2827.4927.49800
Apr 26, 202427.2227.3226.8727.3227.3220,800
Apr 25, 202426.8727.0326.8727.0327.03700
Apr 24, 202427.3127.3127.3027.3027.30200
Apr 23, 202427.0527.2527.0527.2527.251,500
Apr 22, 202426.7526.9226.6726.9226.921,300
Apr 19, 202426.7326.8326.4726.4726.472,000
Apr 18, 202426.9026.9326.8326.8426.84600
Apr 17, 202427.1527.1526.9026.9426.94800
Apr 16, 202426.9527.0126.9326.9326.932,800
Apr 15, 202427.8527.8527.1327.1527.151,500
Apr 12, 202427.4627.5327.3827.3827.38800
Apr 11, 202427.5327.7627.3827.7627.768,300
Apr 10, 202427.4627.5827.3827.5827.586,200
Apr 09, 202427.8927.9627.4627.7027.705,000
Apr 08, 202427.8027.8027.7527.8027.804,800
Apr 05, 202427.6127.8727.6027.8727.8714,300
Apr 04, 202428.0528.0727.6927.6927.69300
Apr 03, 202427.7027.9527.6227.9527.957,200
Apr 02, 202427.7327.8227.5027.8227.8210,400
Apr 01, 202427.7927.7927.7927.7927.79200
Mar 28, 202427.8427.9027.7627.9027.903,400
Mar 27, 202427.9227.9227.6227.8127.817,100
Mar 26, 202427.9227.9227.7927.7927.792,800
Mar 25, 202427.9227.9827.7627.8927.892,200
Mar 22, 202427.9028.0127.8527.8527.851,300
Mar 21, 202427.8727.9027.8727.9027.90200
Mar 20, 202427.5627.7927.5627.7927.796,000
Mar 19, 202427.4627.6127.4627.5727.57600
Mar 18, 202427.4227.4227.3427.3927.391,900
Mar 15, 202427.5027.5027.2627.4027.406,600
Mar 14, 202427.4827.5227.3927.5027.501,800
Mar 13, 202427.6127.7127.5227.5527.553,000
Mar 12, 202427.2927.5527.2927.5527.55700
Mar 11, 202427.2527.4227.0927.3027.302,900
Mar 08, 202427.3727.3727.3627.3627.36300
Mar 07, 202427.4327.5927.3727.5927.593,500
Mar 06, 202427.2027.2527.1827.1827.183,900
Mar 05, 202427.1727.1726.9526.9826.9824,100
Mar 04, 202427.1827.3127.1527.3127.311,900
Mar 01, 202427.2627.2627.2627.2627.26-
Feb 29, 202426.9626.9626.9626.9626.96100
Feb 28, 202426.9626.9726.8126.9726.972,800
Feb 27, 202426.9127.0726.9026.9026.909,600
Feb 26, 202426.9927.0826.9026.9026.901,000
Feb 23, 202426.7826.8026.7826.8026.80300
Feb 22, 202426.6726.8426.6726.8326.83700
Feb 21, 202426.2326.2426.2326.2426.24200
Feb 20, 202426.3626.3626.3626.3626.36100
Feb 16, 202426.4526.6126.3726.3726.376,700
Feb 15, 202426.5726.6026.5726.6026.60500
Feb 14, 202426.4326.5126.3626.4526.455,000
Feb 13, 202426.2326.4426.1426.1726.172,400
Feb 12, 202426.5126.5626.5126.5626.56600
Feb 09, 202426.3726.5226.3026.5226.5217,100
Feb 08, 202426.3326.3526.3326.3526.35200
Feb 07, 202426.2126.3526.2126.3326.338,700
Feb 06, 202426.0826.0826.0826.0826.08100
Feb 05, 202426.0326.0326.0326.0326.03-
Feb 02, 202425.9526.0925.9526.0926.09200
Feb 01, 202425.8525.8525.8525.8525.85-
Jan 31, 202425.7525.7525.5025.5825.5811,500
Jan 30, 202425.8425.8425.8425.8425.84100
Jan 29, 202425.6125.8425.6025.8425.842,500
Jan 26, 202425.7025.7025.6825.6825.68200
Jan 25, 202425.6025.6725.4225.6625.6610,600
Jan 24, 202425.5925.5925.5925.5925.59100
Jan 23, 202425.3425.4225.3425.4225.42500
Jan 22, 202425.5425.6125.4425.4425.445,200
Jan 19, 202425.1825.3325.1825.3325.33700
Jan 18, 202425.0325.1125.0325.1125.11100
Jan 17, 202424.5524.9024.5524.9024.908,700
Jan 16, 202425.0225.0725.0225.0525.05600
Jan 12, 202425.2025.2025.1425.1525.15200
Jan 11, 202425.1025.1024.8324.9724.971,200
Jan 10, 202424.8125.0024.8125.0025.001,400
Jan 09, 202424.7824.7824.7824.7824.78-
Jan 08, 202424.7524.7524.7524.7524.75100
Jan 05, 202424.4724.5024.2524.4124.416,500
Jan 04, 202424.4324.4324.3924.3924.39200
Jan 03, 202424.4124.4124.3924.3924.39300
Jan 02, 202424.7424.7424.4324.4324.432,900
Dec 29, 202324.9324.9324.7924.8424.841,000
Dec 28, 202324.9824.9824.8724.8824.88700
Dec 28, 20230.406 Dividend
Dec 27, 202325.3325.3325.3125.3124.90200
Dec 26, 202325.3325.3325.3325.3324.92-
Dec 22, 202325.2525.2625.1525.1624.75500
Dec 21, 202325.0325.0725.0325.0724.66500
Dec 20, 202325.1725.1724.9524.9524.55800
Dec 19, 202325.1925.1925.1725.1724.77200
Dec 18, 202325.0525.0525.0525.0524.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...