Skip to main content

The Advisors' Inner Circle Fund III Rayliant SMDAM Japan Equity ETF (NY: RAYJ )

27.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 27.21 27.23 27.20 27.23 740 -0.01(-0.06%)
Mar 12, 2025 27.06 27.24 27.06 27.24 2,186 +0.74(+2.79%)
Mar 11, 2025 26.50 26.50 26.45 26.50 2,175 -0.09(-0.32%)
Mar 10, 2025 26.90 26.90 26.52 26.59 5,033 -0.84(-3.08%)
Mar 07, 2025 27.38 27.43 27.23 27.43 2,494 -0.08(-0.31%)
Mar 06, 2025 27.65 27.65 27.51 27.51 1,093 -0.29(-1.03%)
Mar 05, 2025 27.57 27.80 27.57 27.80 15,164 +0.62(+2.29%)
Mar 04, 2025 27.35 27.35 27.00 27.18 3,282 -0.39(-1.42%)
Mar 03, 2025 27.60 27.80 27.57 27.57 2,380 +0.55(+2.05%)
Feb 28, 2025 26.86 27.05 26.84 27.02 2,330 -0.50(-1.83%)
Feb 27, 2025 27.64 27.64 27.52 27.52 530 -0.14(-0.51%)
Feb 26, 2025 27.58 27.73 27.58 27.66 1,950 +0.09(+0.33%)
Feb 25, 2025 27.58 27.64 27.55 27.57 2,792 -0.08(-0.29%)
Feb 24, 2025 27.76 27.96 27.65 27.65 1,024 -0.12(-0.43%)
Feb 21, 2025 27.94 27.94 27.77 27.77 451 -0.28(-1.00%)
Feb 20, 2025 28.05 28.05 28.05 28.05 9 +0.01(+0.03%)
Feb 19, 2025 28.10 28.10 28.03 28.04 623 -0.35(-1.23%)
Feb 18, 2025 28.39 28.39 28.39 28.39 6 +0.41(+1.47%)
Feb 14, 2025 27.95 27.98 27.95 27.98 402 -0.02(-0.07%)
Feb 13, 2025 27.93 28.00 27.93 28.00 303 +0.46(+1.66%)
Feb 12, 2025 27.50 27.54 27.48 27.54 2,327 -0.18(-0.64%)
Feb 11, 2025 27.64 27.73 27.64 27.72 815 -0.05(-0.17%)
Feb 10, 2025 27.77 27.77 27.77 27.77 17 +0.10(+0.36%)
Feb 07, 2025 27.84 27.86 27.67 27.67 2,577 -0.18(-0.65%)
Feb 06, 2025 27.85 27.85 27.85 27.85 6 +0.11(+0.39%)
Feb 05, 2025 27.62 27.74 27.59 27.74 1,805 +0.39(+1.41%)
Feb 04, 2025 26.51 27.35 26.51 27.35 4,033 -0.02(-0.06%)
Feb 03, 2025 27.26 27.39 27.26 27.37 814 -0.38(-1.37%)
Jan 31, 2025 27.91 27.91 27.75 27.75 1,383 -0.20(-0.72%)
Jan 30, 2025 27.95 27.95 27.95 27.95 0 +0.36(+1.30%)
Jan 29, 2025 27.59 27.59 27.59 27.59 17 +0.04(+0.13%)
Jan 28, 2025 27.55 27.55 27.55 27.55 201 -0.02(-0.06%)
Jan 27, 2025 27.61 27.61 27.57 27.57 207 -0.69(-2.44%)
Jan 24, 2025 28.12 28.26 28.12 28.26 440 +0.22(+0.78%)
Jan 23, 2025 27.89 28.04 27.89 28.04 1,668 +0.14(+0.50%)
Jan 22, 2025 27.75 27.90 27.75 27.90 401 +0.46(+1.68%)
Jan 21, 2025 27.35 27.46 27.32 27.44 2,140 +0.44(+1.63%)
Jan 17, 2025 26.92 27.00 26.92 27.00 432 +0.11(+0.41%)
Jan 16, 2025 26.91 26.96 26.87 26.89 1,592 -0.13(-0.49%)
Jan 15, 2025 27.06 27.12 27.02 27.02 3,120 +0.26(+0.97%)
Jan 14, 2025 26.75 26.76 26.70 26.76 320 -0.25(-0.93%)
Jan 13, 2025 27.18 27.18 26.99 27.01 203 -0.02(-0.07%)
Jan 10, 2025 27.17 27.17 27.02 27.03 1,108 -0.42(-1.53%)
Jan 08, 2025 27.35 27.45 27.35 27.45 842 -0.07(-0.25%)
Jan 07, 2025 27.73 27.73 27.52 27.52 1,118 -0.17(-0.62%)
Jan 06, 2025 27.62 27.79 27.62 27.69 800 +0.11(+0.41%)
Jan 03, 2025 27.50 27.63 27.50 27.58 1,372 -0.02(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.