Canada markets open in 50 minutes

Rayliant SMDAM Japan Equity ETF (RAYJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.88+0.30 (+1.22%)
At close: 03:58PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202424.9024.9424.7824.8824.883,600
May 30, 202424.5524.6424.5524.5824.581,800
May 29, 202424.6024.6024.4224.4224.421,600
May 28, 202425.0725.2124.9525.0125.013,600
May 24, 202424.7024.8124.7024.7924.792,300
May 23, 202424.6524.6524.3924.4224.421,200
May 22, 202424.4724.5824.3924.3924.391,400
May 21, 202424.8024.8724.8024.8524.851,100
May 20, 202425.0125.0124.9124.9124.911,300
May 17, 202424.7824.8024.7824.8024.801,300
May 16, 202425.0025.0024.6724.6724.671,200
May 15, 202424.8924.9524.8124.9524.951,400
May 14, 202424.9324.9324.8524.8624.863,900
May 13, 202424.8824.8824.7524.8224.821,300
May 10, 202425.0725.0724.9224.9424.943,200
May 09, 202424.7524.9324.7524.9324.931,300
May 08, 202424.6224.6924.6224.6924.69900
May 07, 202424.7624.9424.7624.9424.944,900
May 06, 202425.0225.0624.9824.9824.981,500
May 03, 202424.8624.9224.8624.8924.891,200
May 02, 202424.6324.6324.5024.6024.6010,700
May 01, 202424.1524.3824.1024.1024.102,500
Apr 30, 202424.2524.2524.1824.1824.181,600
Apr 29, 202424.1924.3424.1924.3324.331,100
Apr 26, 202424.2024.2223.3724.0924.097,000
Apr 25, 202423.8524.0623.8524.0224.023,900
Apr 24, 202424.4024.4824.4024.4724.471,900
Apr 23, 202424.4424.4424.2824.3024.301,400
Apr 22, 202424.4524.4524.3324.3724.371,000
Apr 19, 202424.3024.3524.2924.3224.327,200
Apr 18, 202424.5324.5324.3624.4224.421,800
Apr 17, 202424.3124.4724.3024.4224.424,400
Apr 16, 202424.8624.9124.5024.5424.546,700
Apr 15, 202425.3825.3825.2825.3325.33343,300
Apr 12, 202425.6125.6125.2725.3625.3623,300
Apr 11, 202425.6225.7825.5025.6425.6415,400
Apr 10, 202425.4025.4725.3625.3625.363,600
Apr 09, 202425.9025.9025.6625.6625.661,200
Apr 08, 202425.5025.5625.4825.4825.481,200
Apr 05, 202425.3025.3525.2725.3425.347,900
Apr 04, 202425.2025.4425.2025.3025.3016,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.