MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RAYJ — Rayliant SMDAM Japan Equity ETF
NYSE ArcaRayliant SMDAM Japan Equity ETF
$37.44
+0.00(+0.00%)
- O
- 37.44
- H
- 37.44
- L
- 37.44
- V
- 132.52
⏱️ End-of-day dataAs of Jul 30, 2026
Latest Close$37.44
Period Return+33.81%
Period High$41.91
Period Low$23.70
Avg Daily Volume5.3K
Total Trading Days365
RAYJ — Historical OHLCV Price & Volume Table
Feb 14, 2025 — Jul 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | $37.44 | $37.44 | $37.44 | $37.44 | +$0.00 | +0.00% | 133 | $37.40 | $37.44 $37.44 |
| Jul 29, 2026 | $37.44 | $37.44 | $37.44 | $37.44 | +$0.00 | +0.00% | 344 | $37.43 | $37.44 $37.44 |
| Jul 28, 2026 | $37.44 | $37.45 | $37.44 | $37.44 | +$0.00 | +0.00% | 13,364 | $37.45 | $37.44 $37.45 |
| Jul 27, 2026 | $37.44 | $37.44 | $37.44 | $37.44 | +$0.01 | +0.01% | 127 | $37.44 | $37.44 $37.44 |
| Jul 24, 2026 | $37.48 | $37.48 | $37.44 | $37.44 | +$0.04 | +0.11% | 806 | $37.43 | $37.44 $37.48 |
| Jul 23, 2026 | $37.44 | $37.44 | $37.39 | $37.40 | $-0.10 | -0.25% | 4,984 | $37.42 | $37.39 $37.44 |
| Jul 22, 2026 | $37.55 | $37.58 | $37.49 | $37.49 | $-0.38 | -1.02% | 7,981 | $37.56 | $37.49 $37.58 |
| Jul 21, 2026 | $37.60 | $37.87 | $37.60 | $37.87 | +$0.97 | +2.64% | 485 | $37.68 | $37.60 $37.87 |
| Jul 20, 2026 | $37.05 | $37.05 | $36.90 | $36.90 | +$0.18 | +0.48% | 6,130 | $37.05 | $36.90 $37.05 |
| Jul 17, 2026 | $36.53 | $36.80 | $36.53 | $36.73 | $-0.48 | -1.28% | 849 | $36.67 | $36.53 $36.80 |
| Jul 16, 2026 | $37.44 | $37.44 | $37.20 | $37.20 | $-0.97 | -2.54% | 366 | $37.31 | $37.20 $37.44 |
| Jul 15, 2026 | $38.17 | $38.17 | $38.17 | $38.17 | $-0.18 | -0.47% | 487 | $38.46 | $38.17 $38.17 |
| Jul 14, 2026 | $38.35 | $38.35 | $38.35 | $38.35 | +$0.56 | +1.48% | 251 | $38.51 | $38.35 $38.35 |
| Jul 13, 2026 | $38.03 | $38.03 | $37.79 | $37.79 | $-1.03 | -2.65% | 543 | $37.97 | $37.79 $38.03 |
| Jul 10, 2026 | $38.70 | $38.82 | $38.65 | $38.82 | $-0.26 | -0.65% | 4,200 | $38.82 | $38.65 $38.82 |
| Jul 9, 2026 | $39.10 | $39.10 | $39.03 | $39.08 | +$0.63 | +1.64% | 2,800 | $39.08 | $39.03 $39.10 |
| Jul 8, 2026 | $38.08 | $38.45 | $38.05 | $38.45 | $-0.03 | -0.07% | 3,300 | $38.45 | $38.05 $38.45 |
| Jul 7, 2026 | $38.47 | $38.47 | $38.47 | $38.47 | $-1.41 | -3.54% | 600 | $38.47 | $38.47 $38.47 |
| Jul 6, 2026 | $39.76 | $39.88 | $39.76 | $39.88 | +$1.08 | +2.79% | 3,000 | $39.88 | $39.76 $39.88 |
| Jul 2, 2026 | $39.55 | $39.55 | $38.80 | $38.80 | $-1.05 | -2.63% | 3,100 | $38.80 | $38.80 $39.55 |
| Jul 1, 2026 | $39.95 | $39.95 | $39.52 | $39.85 | $-0.38 | -0.93% | 2,200 | $39.85 | $39.52 $39.95 |
| Jun 30, 2026 | $39.85 | $40.23 | $39.85 | $40.23 | +$0.50 | +1.25% | 1,900 | $40.23 | $39.85 $40.23 |
| Jun 29, 2026 | $39.74 | $40.08 | $39.45 | $39.73 | $-0.11 | -0.26% | 2,400 | $39.73 | $39.45 $40.08 |
| Jun 26, 2026 | $39.65 | $39.95 | $39.65 | $39.84 | $-0.31 | -0.76% | 2,600 | $39.84 | $39.65 $39.95 |
| Jun 25, 2026 | $40.50 | $40.50 | $40.14 | $40.14 | +$0.54 | +1.36% | 1,000 | $40.14 | $40.14 $40.50 |
| Jun 24, 2026 | $40.71 | $40.71 | $39.60 | $39.60 | $-0.16 | -0.41% | 4,000 | $39.60 | $39.60 $40.71 |
| Jun 23, 2026 | $39.51 | $39.76 | $39.51 | $39.76 | $-2.09 | -4.99% | 4,100 | $39.76 | $39.51 $39.76 |
| Jun 22, 2026 | $41.85 | $41.91 | $41.85 | $41.85 | +$0.85 | +2.06% | 3,700 | $41.85 | $41.85 $41.91 |
| Jun 18, 2026 | $41.00 | $41.01 | $41.00 | $41.01 | +$0.23 | +0.55% | 400 | $41.01 | $41.00 $41.01 |
| Jun 17, 2026 | $40.85 | $41.00 | $40.70 | $40.78 | +$0.65 | +1.62% | 6,500 | $40.78 | $40.70 $41.00 |