S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Rayliant Quantitative Developed Market Equity ETF (RAYD)
Rayliant Quantitative Developed Market Equity ETF (RAYD) Historical

RAYD Rayliant Quantitative Developed Market Equity ETF

28.695

0.08 (0.28%)

May 17 2024 - Closed

Delayed by 15 minutes

RAYD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	28.695	0.08	0.28%	28.6572	28.695	28.6572	150
May 16 2024	28.615	-0.03	-0.09%	28.65	28.72	28.615	446
May 15 2024	28.64	0.32	1.13%	28.47	28.64	28.46	463
May 14 2024	28.32	0.14	0.50%	28.16	28.32	28.16	1,697
May 13 2024	28.18	-0.05	-0.18%	28.34	28.34	28.18	107
May 10 2024	28.23	0.09	0.32%	28.32	28.32	28.22	665
May 09 2024	28.14	0.25	0.90%	28.01	28.175	27.95	4,301
May 08 2024	27.89	-0.08	-0.27%	27.85	28.10	27.85	6,592
May 07 2024	27.965	-0.02	-0.07%	28.01	28.09	27.92	3,199
May 06 2024	27.985	0.36	1.30%	27.78	27.985	27.78	257
May 03 2024	27.625	0.31	1.13%	27.62	27.625	27.62	296
May 02 2024	27.315	0.21	0.78%	27.25	27.35	27.11	606
May 01 2024	27.1032	-0.02	-0.06%	27.02	27.24	27.02	706
Apr 30 2024	27.1201	-0.37	-1.34%	27.36	27.67	27.12	9,411
Apr 29 2024	27.489	0.17	0.64%	27.39	27.489	27.28	772
Apr 26 2024	27.315	0.28	1.04%	27.22	27.315	26.87	20,765
Apr 25 2024	27.035	-0.26	-0.95%	26.87	27.04	26.87	704
Apr 24 2024	27.295	0.05	0.18%	27.31	27.31	27.295	205
Apr 23 2024	27.245	0.33	1.22%	27.05	27.245	27.05	1,465
Apr 22 2024	26.9178	0.45	1.69%	26.75	26.9178	26.67	1,340
Apr 19 2024	26.47	-0.38	-1.40%	26.73	26.83	26.47	1,956
Apr 18 2024	26.845	-0.10	-0.37%	26.90	26.93	26.83	604
Apr 17 2024	26.945	0.01	0.04%	27.15	27.15	26.83	815
Apr 16 2024	26.935	-0.21	-0.77%	27.05	27.05	26.935	2,806
Apr 15 2024	27.145	-0.23	-0.84%	27.85	27.85	27.13	1,458
Apr 12 2024	27.375	-0.39	-1.40%	27.61	27.61	27.375	770
Apr 11 2024	27.765	0.19	0.69%	27.53	27.765	27.38	8,294
Apr 10 2024	27.575	-0.12	-0.44%	27.51	27.575	27.38	6,177
Apr 09 2024	27.6971	-0.10	-0.35%	27.89	27.96	27.46	5,031
Apr 08 2024	27.795	-0.08	-0.27%	27.795	27.795	27.7509	4,799
Apr 05 2024	27.87	0.18	0.65%	27.61	27.87	27.60	14,335
Apr 04 2024	27.69	-0.26	-0.93%	28.01	28.07	27.69	348
Apr 03 2024	27.95	0.13	0.47%	27.74	27.95	27.62	7,215
Apr 02 2024	27.82	0.03	0.12%	27.73	27.82	27.50	10,380
Apr 01 2024	27.7875	-0.11	-0.40%	27.79	27.79	27.7875	201
Mar 28 2024	27.90	0.09	0.33%	27.84	27.90	27.76	3,438
Mar 27 2024	27.8074	0.02	0.06%	27.92	27.92	27.62	7,105
Mar 26 2024	27.79	-0.10	-0.37%	27.92	27.92	27.79	2,764
Mar 25 2024	27.8941	0.04	0.16%	27.78	27.98	27.76	2,057
Mar 22 2024	27.85	-0.05	-0.18%	27.899	28.01	27.83	1,269
Mar 21 2024	27.90	0.11	0.40%	27.87	27.90	27.87	225
Mar 20 2024	27.79	0.22	0.80%	27.56	27.79	27.56	5,990
Mar 19 2024	27.57	0.18	0.65%	27.35	27.613	27.33	597
Mar 18 2024	27.3926	-0.01	-0.03%	27.56	27.56	27.34	1,884
Mar 15 2024	27.40	-0.10	-0.38%	27.50	27.50	27.26	6,556
Mar 14 2024	27.5037	-0.04	-0.15%	27.48	27.52	27.39	1,762
Mar 13 2024	27.545	-0.01	-0.02%	27.59	27.71	27.52	2,940
Mar 12 2024	27.55	0.25	0.92%	27.29	27.55	27.29	698
Mar 11 2024	27.30	-0.06	-0.22%	27.25	27.42	27.09	2,887
Mar 08 2024	27.36	-0.23	-0.83%	27.64	27.74	27.36	272
Mar 07 2024	27.59	0.41	1.51%	27.44	27.59	27.37	3,482
Mar 06 2024	27.18	0.20	0.73%	27.20	27.25	27.18	3,935
Mar 05 2024	26.9819	-0.33	-1.20%	27.17	27.17	26.95	24,074
Mar 04 2024	27.31	0.05	0.18%	27.18	27.31	27.15	1,934
Mar 01 2024	27.26	0.30	1.11%	27.26	27.26	27.26	0
Feb 29 2024	26.96	-0.01	-0.04%	26.98	26.98	26.96	26
Feb 28 2024	26.97	0.07	0.28%	26.96	26.97	26.81	2,786
Feb 27 2024	26.895	-0.01	-0.02%	26.92	27.07	26.895	2,813
Feb 26 2024	26.90	0.10	0.39%	26.83	27.08	26.83	1,024
Feb 23 2024	26.795	-0.04	-0.15%	26.80	26.80	26.78	283
Feb 22 2024	26.835	0.60	2.29%	26.67	26.84	26.67	740
Feb 21 2024	26.235	-0.13	-0.49%	26.23	26.235	26.23	200
Feb 20 2024	26.365	-0.01	-0.02%	26.52	26.52	26.365	59

Rayliant Quantitative De...

SPDR Portfolio Long Term...

Alterity Therapeutics

Drillsearch Energy

Shyft [ Wrapped ]

Mutant Ape Yacht Club

RSE Archive (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions