Rayliant Quantitative Developed Market Equity ETF Historical Data - RAYD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.38	4.27376896872	32.29	33.71	32.29	6548	33.26162424	SP
4	2.42	7.744	31.25	33.71	31.2	2949	33.03145508	SP
12	1.75	5.48245614035	31.92	33.71	31.2	3701	32.60168867	SP
26	4.96	17.2762103797	28.71	33.71	28.7	4818	31.2993542	SP
52	7.16	27.0086759713	26.51	33.71	26.13	4277	30.04152559	SP
156	9.7918	41.0072786056	23.8782	33.71	19.96	5285	24.52283418	SP
260	8.55	34.0366242038	25.12	33.71	19.96	10049	24.87244535	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739230200	33.67	0.26	0.76	33.509999	33.77	33.509999	650212
1738971000	33.415	-0.11	-0.32	33.7	33.7	33.29	6263
1738884600	33.520699	0.27	0.81	33.39	33.520699	33.25	10494
1738798200	33.2509	0.23	0.71	33.119999	33.2509	33.009999	3875
1738711800	33.016399	0.36	1.10	32.75	33.02	32.75	10254
1738625400	32.6561	-0.18	-0.54	32.29	32.6561	32.29	1855
1738366200	32.8343	-0.03	-0.09	33	33.1	32.8343	984
1738279800	32.862699	0.2	0.60	32.75	32.95	32.75	837
1738193400	32.665599	-0.11	-0.34	32.619999	32.665599	32.619999	257
1738107000	32.7766	0.38	1.16	32.57	32.7766	32.57	466
1738020600	32.4	-0.48	-1.47	32.38	32.479999	32.38	505
1737761400	32.8843	0.16	0.50	33	33.04	32.88	8455
1737675000	32.72	0	0.00	32.72	32.72	32.72	0
1737588600	32.72	0.1	0.31	32.799999	32.799999	32.72	718
1737502200	32.619999	0.43	1.33	31.45	32.619999	31.45	6273
1737156600	32.1903	0.15	0.46	32.229999	32.229999	32.1903	22
1737070200	32.044199	0.02	0.08	32.04	32.044199	32.04	104
1736983800	32.02	0.52	1.65	31.84	32.02	31.84	289
1736897400	31.5	0.12	0.37	31.59	31.59	31.4	1172
1736811000	31.3842	-0.15	-0.48	31.25	31.3842	31.2	250
1736551800	31.5367	-0.36	-1.14	31.3	31.65	31.3	2576
1736379000	31.9	0.11	0.33	31.79	31.9	31.71	6097
1736292600	31.794	-0.3	-0.94	32.2	32.2	31.794	6036
1736206200	32.095	0.12	0.38	32.15	32.21	32.095	955
1735947000	31.9743	0.4	1.28	31.89	31.98	31.82	21401
1735860600	31.57	-0.06	-0.19	31.77	31.77	31.43	3815
1735687800	31.6313	-0.13	-0.40	31.2	31.76	31.2	1149
1735601400	31.7599	-0.45	-1.39	32.54	32.54	31.7	346
1735342200	32.2061	-0.34	-1.04	33.06	33.07	32.189999	2330
1735255800	32.5449	0.07	0.23	33.439999	33.439999	32.5449	5
1735077840	32.47	0.16	0.49	32.369999	32.47	32.369999	312
1734996600	32.310499	0.09	0.28	31.48	32.310499	31.48	2630
1734737400	32.22	0.15	0.47	31.78	32.299999	31.78	13097
1734651000	32.0696	0.02	0.06	32.24	32.24	32.0696	5172
1734564600	32.049999	-0.68	-2.07	32.659999	32.72	32.049999	12046
1734478200	32.7288	-0.21	-0.64	32.67	32.7288	32.67	74
1734391800	32.939999	0	0.00	32.99	32.99	32.939999	216
1734132600	32.939999	-0.1	-0.30	32.97	32.97	32.939999	289
1734046200	33.04	-0.04	-0.11	33.1	33.14	33.04	490
1733959800	33.075	0.11	0.32	33.08	33.1	33.07	2958
1733873400	32.97	-0.1	-0.30	33.13	33.13	32.97	5452
1733787000	33.07	-0.26	-0.77	33.34	33.34	33.07	1128
1733527800	33.325	-0.08	-0.25	33.409999	33.42	33.325	404
1733441400	33.409999	0.05	0.15	33.33	33.409999	33.33	109
1733355000	33.36	0.27	0.82	33.22	33.36	33.18	28543
1733268600	33.09	0.11	0.33	33.049999	33.119999	33.049999	5637
1733182200	32.979999	0.06	0.18	32.869999	32.979999	32.799999	4508
1732917840	32.92	0.23	0.70	32.75	32.96	32.75	378
1732750200	32.689999	-0.03	-0.09	32.83	32.83	32.689999	2353
1732663800	32.72	0.12	0.37	32.58	32.72	32.58	420
1732577400	32.6	0.17	0.52	32.619999	32.619999	32.439999	1805
1732318200	32.43	0.12	0.37	32.33	32.43	32.33	403
1732231800	32.31	0.2	0.62	32.14	32.33	32.14	1940
1732145400	32.11	0.05	0.16	32.09	32.11	31.82	5252
1732059000	32.06	0.01	0.03	31.22	32.06	31.22	6009
1731972600	32.049999	0.06	0.19	31.92	32.049999	31.92	454
1731713400	31.99	-0.4	-1.23	32.2	32.2	31.99	614
1731627000	32.39	-0.19	-0.58	32.53	32.53	32.39	412
1731540600	32.58	0.06	0.20	32.54	32.58	32.479999	614
1731454200	32.515	0.02	0.05	32.509999	32.515	32.42	204
1731367800	32.5	0.05	0.15	32.56	32.56	32.47	47429

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rayliant Quantitative Developed Market Equity ETF (RAYD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rayliant Quantitative Developed Market Equity ETF (RAYD) Historical

Rayliant Quantitative Developed Market Equity ETF (RAYD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free