ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

RAYS Global X Solar ETF

11.13
-0.28 (-2.45%)
Jun 14 2024 - Closed
Delayed by 15 minutes

RAYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 11.13 -0.28 -2.45% 11.30 11.30 11.11 4,868
Jun 13 2024 11.41 -0.11 -0.95% 11.51 11.58 11.37 2,368
Jun 12 2024 11.52 -0.03 -0.26% 11.71 11.76 11.52 2,888
Jun 11 2024 11.55 0.17 1.49% 11.38 11.55 11.34 1,510
Jun 10 2024 11.38 0.26 2.34% 11.22 11.38 11.12 576
Jun 07 2024 11.12 -0.38 -3.30% 11.24 11.36 11.12 780
Jun 06 2024 11.50 -0.30 -2.54% 11.61 11.61 11.50 1,766
Jun 05 2024 11.80 0.00 0.00% 11.72 11.84 11.72 1,223
Jun 04 2024 11.80 0.08 0.68% 11.86 11.88 11.75 1,102
Jun 03 2024 11.72 -0.13 -1.10% 11.88 11.90 11.72 1,832
May 31 2024 11.85 -0.23 -1.90% 12.00 12.00 11.65 9,350
May 30 2024 12.08 0.09 0.75% 11.86 12.1199 11.86 3,465
May 29 2024 11.99 0.14 1.18% 11.93 12.03 11.93 3,931
May 28 2024 11.85 -0.05 -0.42% 11.87 11.92 11.84 12,193
May 24 2024 11.90 0.33 2.85% 11.545 11.9896 11.545 27,289
May 23 2024 11.57 -0.56 -4.62% 11.82 11.82 11.54 22,169
May 22 2024 12.13 1.17 10.68% 11.17 12.13 11.17 48,404
May 21 2024 10.96 -0.01 -0.05% 10.81 10.96 10.81 2,139
May 20 2024 10.965 -0.05 -0.41% 10.97 11.00 10.92 26,954
May 17 2024 11.01 -0.16 -1.43% 11.13 11.13 11.01 9,422
May 16 2024 11.17 -0.04 -0.36% 11.14 11.205 11.1326 3,050
May 15 2024 11.21 -0.05 -0.44% 11.38 11.38 11.1617 2,396
May 14 2024 11.26 0.07 0.63% 11.245 11.29 11.17 1,663
May 13 2024 11.19 0.19 1.73% 11.15 11.19 11.14 910
May 10 2024 11.00 -0.36 -3.17% 11.32 11.32 11.00 3,164
May 09 2024 11.36 0.29 2.62% 11.31 11.36 11.22 3,047
May 08 2024 11.07 -0.33 -2.89% 11.18 11.18 11.07 2,836
May 07 2024 11.40 0.01 0.09% 11.40 11.47 11.40 814
May 06 2024 11.39 -0.01 -0.09% 11.41 11.44 11.35 1,761
May 03 2024 11.40 0.29 2.61% 11.22 11.46 11.22 3,443
May 02 2024 11.11 0.26 2.40% 11.01 11.11 11.01 157
May 01 2024 10.85 0.00 0.00% 10.89 11.07 10.85 9,775
Apr 30 2024 10.85 -0.36 -3.17% 10.89 10.92 10.85 3,959
Apr 29 2024 11.205 0.43 3.94% 11.11 11.205 11.10 8,119
Apr 26 2024 10.78 0.21 1.99% 10.69 10.86 10.69 6,196
Apr 25 2024 10.57 0.04 0.38% 10.49 10.57 10.49 265
Apr 24 2024 10.53 -0.14 -1.31% 10.66 10.66 10.53 317
Apr 23 2024 10.67 0.04 0.38% 10.60 10.73 10.60 1,294
Apr 22 2024 10.63 0.15 1.43% 10.71 10.71 10.485 1,266
Apr 19 2024 10.48 -0.14 -1.32% 10.56 10.58 10.46 4,121
Apr 18 2024 10.62 -0.20 -1.85% 10.76 10.76 10.62 2,026
Apr 17 2024 10.82 0.22 2.08% 10.80 10.8401 10.7401 1,230
Apr 16 2024 10.60 -0.28 -2.53% 10.71 10.71 10.58 1,868
Apr 15 2024 10.875 -0.17 -1.49% 11.12 11.12 10.86 1,716
Apr 12 2024 11.04 -0.46 -4.00% 11.26 11.30 11.02 11,235
Apr 11 2024 11.50 0.04 0.35% 11.60 11.60 11.50 837
Apr 10 2024 11.46 -0.46 -3.86% 11.46 11.47 11.41 4,634
Apr 09 2024 11.92 0.43 3.74% 11.64 11.92 11.64 1,237
Apr 08 2024 11.49 -0.12 -1.03% 11.46 11.58 11.46 7,008
Apr 05 2024 11.61 -0.13 -1.11% 11.575 11.68 11.575 1,004
Apr 04 2024 11.74 -0.01 -0.09% 11.79 11.9913 11.74 2,413
Apr 03 2024 11.75 0.10 0.86% 11.58 11.75 11.45 4,939
Apr 02 2024 11.65 -0.34 -2.84% 11.89 11.89 11.64 2,114
Apr 01 2024 11.99 0.22 1.87% 11.99 12.00 11.90 5,442
Mar 28 2024 11.77 -0.06 -0.51% 11.83 11.83 11.77 1,101
Mar 27 2024 11.83 0.27 2.34% 11.40 11.88 11.40 1,602
Mar 26 2024 11.56 0.02 0.17% 11.59 11.6586 11.54 3,444
Mar 25 2024 11.54 -0.05 -0.43% 11.61 11.61 11.54 3,654
Mar 22 2024 11.59 -0.29 -2.44% 11.73 11.73 11.59 3,138
Mar 21 2024 11.88 -0.15 -1.25% 11.88 11.90 11.88 871
Mar 20 2024 12.03 0.32 2.73% 11.78 12.045 11.77 2,500
Mar 19 2024 11.71 -0.21 -1.76% 11.83 11.83 11.70 1,958
Mar 18 2024 11.92 0.20 1.71% 11.80 11.93 11.7899 3,466

Your Recent History

Delayed Upgrade Clock