S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Rayliant Smdam Japan Equity ETF (RAYJ)
Rayliant Smdam Japan Equity ETF (RAYJ) Historical

RAYJ Rayliant Smdam Japan Equity ETF

24.71

0.07 (0.28%)

Jun 26 2024 - Closed

Delayed by 15 minutes

RAYJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	24.71	0.07	0.28%	24.60	24.74	24.60	1,531
Jun 25 2024	24.64	0.12	0.49%	24.63	24.68	24.63	1,101
Jun 24 2024	24.52	0.14	0.57%	24.44	24.59	24.44	1,402
Jun 21 2024	24.38	-0.18	-0.73%	24.3328	24.39	24.32	1,089
Jun 20 2024	24.56	0.03	0.12%	24.50	24.64	24.49	4,799
Jun 18 2024	24.53	-0.01	-0.04%	24.51	24.53	24.4201	2,479
Jun 17 2024	24.54	-0.23	-0.93%	24.44	24.54	24.35	919
Jun 14 2024	24.77	0.13	0.53%	24.86	24.86	24.74	2,387
Jun 13 2024	24.64	-0.42	-1.68%	24.59	24.65	24.55	1,902
Jun 12 2024	25.06	0.17	0.68%	25.04	25.06	25.04	1,502
Jun 11 2024	24.89	-0.10	-0.40%	24.77	24.89	24.77	920
Jun 10 2024	24.99	0.23	0.93%	24.99	25.04	24.99	1,201
Jun 07 2024	24.76	-0.06	-0.24%	24.79	24.90	24.76	1,402
Jun 06 2024	24.82	0.21	0.83%	24.51	24.82	24.51	12,938
Jun 05 2024	24.615	-0.13	-0.51%	24.58	24.615	24.43	4,708
Jun 04 2024	24.74	0.02	0.08%	24.84	24.84	24.73	1,006
Jun 03 2024	24.72	-0.16	-0.65%	25.00	25.00	24.69	1,896
May 31 2024	24.8809	0.30	1.22%	24.80	24.94	24.78	3,642
May 30 2024	24.58	0.16	0.66%	24.55	24.635	24.55	1,772
May 29 2024	24.42	-0.59	-2.35%	24.60	24.60	24.42	1,621
May 28 2024	25.0076	0.22	0.88%	25.07	25.21	24.95	3,632
May 24 2024	24.79	0.37	1.52%	24.70	24.8051	24.70	2,289
May 23 2024	24.42	0.03	0.12%	24.65	24.65	24.39	1,200
May 22 2024	24.39	-0.46	-1.85%	24.47	24.58	24.39	1,408
May 21 2024	24.85	-0.06	-0.24%	24.80	24.87	24.80	1,057
May 20 2024	24.91	0.11	0.44%	25.01	25.01	24.91	1,300
May 17 2024	24.80	0.13	0.53%	24.78	24.80	24.78	1,252
May 16 2024	24.67	-0.28	-1.12%	25.00	25.00	24.67	1,200
May 15 2024	24.95	0.09	0.36%	24.89	24.95	24.81	1,400
May 14 2024	24.86	0.04	0.16%	24.93	24.93	24.85	3,901
May 13 2024	24.82	-0.12	-0.48%	24.8786	24.8786	24.75	1,175
May 10 2024	24.94	0.01	0.04%	25.07	25.07	24.92	3,168
May 09 2024	24.93	0.23	0.95%	24.81	24.93	24.75	1,306
May 08 2024	24.695	-0.25	-0.98%	24.59	24.695	24.59	880
May 07 2024	24.94	-0.04	-0.16%	24.76	24.94	24.76	4,900
May 06 2024	24.98	0.09	0.36%	25.01	25.06	24.98	1,546
May 03 2024	24.89	0.29	1.18%	24.86	24.9194	24.86	1,200
May 02 2024	24.60	0.50	2.07%	24.63	24.63	24.50	10,711
May 01 2024	24.10	-0.09	-0.35%	24.15	24.3842	24.10	2,513
Apr 30 2024	24.185	-0.15	-0.61%	24.25	24.25	24.18	1,550
Apr 29 2024	24.3333	0.24	1.01%	24.19	24.34	24.19	1,101
Apr 26 2024	24.09	0.07	0.29%	24.20	24.22	23.37	6,995
Apr 25 2024	24.02	-0.45	-1.84%	24.02	24.06	24.02	3,111
Apr 24 2024	24.47	0.17	0.70%	24.40	24.48	24.40	1,922
Apr 23 2024	24.30	-0.07	-0.27%	24.29	24.4448	24.28	1,428
Apr 22 2024	24.3665	0.05	0.19%	24.45	24.45	24.33	1,043
Apr 19 2024	24.32	-0.10	-0.41%	24.30	24.3531	24.29	7,194
Apr 18 2024	24.42	0.00	0.00%	24.53	24.54	24.3634	1,821
Apr 17 2024	24.42	-0.12	-0.49%	24.53	24.53	24.30	4,367
Apr 16 2024	24.54	-0.79	-3.12%	24.505	24.60	24.505	3,797
Apr 15 2024	25.33	-0.03	-0.12%	25.43	25.43	25.28	343,344
Apr 12 2024	25.36	-0.28	-1.09%	25.61	25.61	25.27	23,339
Apr 11 2024	25.64	0.28	1.10%	25.62	25.7799	25.50	14,605
Apr 10 2024	25.36	-0.30	-1.17%	25.46	25.47	25.36	3,203
Apr 09 2024	25.66	0.18	0.71%	25.90	25.90	25.66	1,186
Apr 08 2024	25.48	0.14	0.54%	25.51	25.5569	25.48	1,131
Apr 05 2024	25.3439	0.05	0.18%	25.30	25.35	25.275	7,948

Rayliant Smdam Japan Equ...

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