Free Trial

Rayliant SMDAM Japan Equity ETF (RAYJ) Chart & Stock Price History

$24.80
-0.11 (-0.44%)
(As of 10:04 AM ET)

Rayliant SMDAM Japan Equity ETF Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
+2.43%
Receive RAYJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rayliant SMDAM Japan Equity ETF and its competitors with MarketBeat's FREE daily newsletter

RAYJ Stock Chart for Tuesday, May, 21, 2024

Rayliant SMDAM Japan Equity ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$24.80$24.91
+0.44%
$25.01$24.911,300 shs$29.89 million
05/17/2024$24.67$24.80
+0.53%
$24.80$24.781,252 shs$29.76 million
05/16/2024$24.95$24.67
-1.12%
$25.00$24.671,200 shs$29.60 million
05/15/2024$24.86$24.95
+0.36%
$24.95$24.811,400 shs$29.94 million
05/14/2024$24.82$24.86
+0.16%
$24.93$24.853,901 shs$29.83 million
05/13/2024$24.94$24.82
-0.48%
$24.88$24.751,275 shs$29.78 million
05/10/2024$24.93$25.02
+0.36%
$25.04$24.923,168 shs$30.02 million
05/09/2024$24.69$24.93
+0.97%
$24.93$24.751,306 shs$29.92 million
05/08/2024$24.94$24.69
-1.00%
$24.69$24.62880 shs$29.63 million
05/07/2024$24.98$24.94
-0.16%
$24.94$24.764,900 shs$29.93 million
05/06/2024$24.89$24.98
+0.36%
$25.06$24.981,546 shs$29.98 million
05/03/2024$24.60$24.89
+1.18%
$24.92$24.861,200 shs$29.87 million
05/02/2024$24.28$24.60
+1.32%
$24.63$24.5010,711 shs$29.52 million
05/01/2024$24.18$24.28
+0.41%
$24.38$24.172,513 shs$29.14 million
04/30/2024$24.33$24.18
-0.62%
$24.25$24.181,550 shs$29.02 million
04/29/2024$24.09$24.33
+1.00%
$24.34$24.191,101 shs$29.20 million
04/26/2024$24.02$24.09
+0.29%
$24.22$23.376,995 shs$28.91 million
04/25/2024$24.47$24.02
-1.84%
$24.06$23.853,852 shs$28.82 million
04/24/2024$24.30$24.47
+0.70%
$24.48$24.401,922 shs$0.00
04/23/2024$24.37$24.30
-0.29%
$24.44$24.281,428 shs$0.00
04/22/2024$24.32$24.37
+0.21%
$24.45$24.331,043 shs$0.00
04/19/2024$24.42$24.32
-0.41%
$24.35$24.297,194 shs$0.00
04/18/2024$24.42$24.42$24.53$24.361,821 shs$0.00
04/17/2024$24.54$24.42
-0.49%
$24.47$24.304,367 shs$0.00
04/16/2024$25.33$24.54
-3.12%
$24.91$24.506,697 shs$0.00
04/15/2024$25.36$25.33
-0.12%
$25.38$25.28343,344 shs$0.00
04/12/2024$25.64$25.36
-1.09%
$25.61$25.2723,339 shs$0.00
04/11/2024$25.36$25.64
+1.10%
$25.78$25.5015,361 shs$0.00
04/10/2024$25.66$25.36
-1.17%
$25.47$25.363,574 shs$0.00
04/09/2024$25.48$25.66
+0.71%
$25.90$25.661,186 shs$0.00
04/08/2024$25.34$25.48
+0.55%
$25.56$25.481,219 shs$0.00
04/05/2024$25.30$25.34
+0.16%
$25.35$25.277,948 shs$0.00
04/04/2024N/A$25.30$25.44$25.2016,426 shs$0.00

This page (NYSEARCA:RAYJ) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners