Rayliant SMDAM Japan Equity ETF

RAYJ
🏛️ usa →
32.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.05 33.05 32.92 32.97 0.0M
2025-09-25 33.11 33.11 33.07 33.08 0.0M
2025-09-24 33.17 33.17 33.16 33.16 0.0M
2025-09-23 33.35 33.35 33.29 33.29 0.0M
2025-09-22 33.34 33.37 33.34 33.37 0.0M
2025-09-19 33.24 33.38 33.19 33.31 0.0M
2025-09-18 33.44 33.70 33.44 33.69 0.0M
2025-09-17 33.55 33.55 33.39 33.48 0.0M
2025-09-16 33.58 33.58 33.57 33.57 0.0M
2025-09-15 33.51 33.51 33.51 33.51 0.0M
2025-09-12 33.44 33.48 33.44 33.48 0.0M
2025-09-11 33.45 33.68 33.45 33.68 0.0M
2025-09-10 33.36 33.36 33.36 33.36 0.0M
2025-09-09 33.16 33.16 33.07 33.07 0.0M
2025-09-08 33.56 33.62 33.56 33.62 0.0M
2025-09-05 33.23 33.23 33.13 33.13 0.0M
2025-09-04 32.73 32.84 32.73 32.83 0.0M
2025-09-03 32.43 32.53 32.43 32.53 0.0M
2025-09-02 33.10 33.20 32.98 33.02 0.0M
2025-08-29 33.30 33.30 32.97 33.06 0.0M
2025-08-28 33.65 33.65 33.65 33.65 0.0M
2025-08-27 33.13 33.22 33.06 33.22 0.0M
2025-08-26 33.37 33.50 33.37 33.46 0.0M
2025-08-25 33.67 33.70 33.49 33.50 0.0M
2025-08-22 33.56 34.00 33.56 34.00 0.0M
2025-08-21 33.56 33.63 33.46 33.46 0.0M
2025-08-20 33.84 33.86 33.83 33.83 0.0M
2025-08-19 34.30 34.45 34.08 34.13 0.0M
2025-08-18 34.47 34.54 34.47 34.54 0.0M
2025-08-15 34.56 34.56 34.53 34.53 0.0M
2025-08-14 34.08 34.08 34.00 34.01 0.0M
2025-08-13 34.28 34.31 34.28 34.30 0.0M
2025-08-12 33.46 33.95 33.46 33.95 0.0M
2025-08-11 33.34 33.34 33.17 33.18 0.0M
2025-08-08 33.40 33.45 33.12 33.36 0.0M
2025-08-07 33.15 33.33 33.15 33.32 0.0M
2025-08-06 32.73 32.73 32.73 32.73 0.0M
2025-08-05 32.49 32.58 32.47 32.48 0.0M
2025-08-04 32.57 32.59 32.56 32.59 0.0M
2025-08-01 32.66 32.66 32.10 32.15 0.0M
2025-07-31 31.97 31.97 31.75 31.82 0.0M
2025-07-30 31.79 31.84 31.77 31.78 0.0M
2025-07-29 31.35 31.35 31.35 31.35 0.0M
2025-07-28 31.43 31.43 31.28 31.33 0.0M
2025-07-25 31.97 31.97 31.97 31.97 0.0M
2025-07-24 32.43 32.44 32.41 32.41 0.0M
2025-07-23 33.92 33.92 32.08 33.26 0.0M
2025-07-22 31.52 31.52 31.52 31.52 0.0M
2025-07-21 31.05 31.22 31.04 31.14 0.0M
2025-07-18 31.04 31.07 30.98 31.02 0.0M
2025-07-17 30.98 31.20 30.98 31.11 0.0M
2025-07-16 30.79 30.79 30.79 30.79 0.0M
2025-07-15 30.71 30.71 30.58 30.59 0.0M
2025-07-14 30.79 30.79 30.77 30.77 0.0M
2025-07-11 30.75 30.75 30.59 30.59 0.0M
2025-07-10 31.08 31.12 31.08 31.12 0.0M
2025-07-09 31.11 31.14 31.11 31.14 0.0M
2025-07-08 31.09 31.20 31.09 31.17 0.0M
2025-07-07 30.89 30.89 30.80 30.82 0.0M
2025-07-03 31.47 31.55 31.39 31.41 0.0M
2025-07-02 31.83 31.90 31.83 31.90 0.0M
2025-07-01 32.00 32.00 31.93 31.98 0.0M
2025-06-30 31.93 32.00 31.93 32.00 0.0M
2025-06-27 31.94 32.25 31.94 32.16 0.0M
2025-06-26 31.35 31.58 31.35 31.58 0.0M
2025-06-25 30.78 30.98 30.78 30.98 0.0M
2025-06-24 30.42 30.94 30.42 30.94 0.0M
2025-06-23 30.30 30.51 30.30 30.51 0.0M
2025-06-20 30.48 30.48 30.42 30.42 0.0M
2025-06-18 31.08 31.08 30.78 30.79 0.0M
2025-06-17 30.70 30.70 30.53 30.54 0.0M
2025-06-16 30.70 30.70 30.69 30.69 0.0M
2025-06-13 30.50 30.60 30.50 30.58 0.0M
2025-06-12 30.90 30.90 30.90 30.90 0.0M
2025-06-11 30.64 30.64 30.64 30.64 0.0M
2025-06-10 30.70 30.72 30.66 30.72 0.0M
2025-06-09 30.66 30.76 30.66 30.76 0.0M
2025-06-06 30.77 30.78 30.67 30.67 0.0M
2025-06-05 30.47 30.47 30.44 30.44 0.0M
2025-06-04 30.32 30.66 30.32 30.66 0.0M
2025-06-03 30.72 30.72 30.42 30.42 0.0M
2025-06-02 30.53 30.72 30.53 30.72 0.0M
2025-05-30 30.40 30.40 30.36 30.40 0.0M
2025-05-29 29.85 29.93 29.85 29.93 0.0M
2025-05-28 29.53 29.53 29.51 29.51 0.0M
2025-05-27 30.16 30.24 30.16 30.24 0.0M
2025-05-23 29.34 29.43 29.34 29.43 0.0M
2025-05-22 29.21 29.21 29.20 29.20 0.0M
2025-05-21 29.35 29.35 29.19 29.19 0.0M
2025-05-20 29.25 29.25 29.21 29.21 0.0M
2025-05-19 28.88 29.00 28.88 29.00 0.0M
2025-05-16 28.89 28.89 28.86 28.87 0.0M
2025-05-15 28.80 28.82 28.80 28.81 0.0M
2025-05-14 28.62 28.76 28.62 28.69 0.0M
2025-05-13 28.12 28.51 28.12 28.51 0.0M
2025-05-12 28.63 28.75 28.63 28.75 0.0M
2025-05-09 28.53 28.53 28.42 28.42 0.0M
2025-05-08 28.26 28.34 28.26 28.33 0.0M
2025-05-07 28.25 28.25 28.21 28.21 0.0M
2025-05-06 28.27 28.27 28.24 28.24 0.0M
2025-05-05 28.21 28.21 28.21 28.21 0.0M
2025-05-02 27.93 27.93 27.85 27.87 0.0M
2025-05-01 27.93 27.94 27.80 27.83 0.0M
2025-04-30 27.85 27.85 27.85 27.85 0.0M
2025-04-29 28.00 28.04 27.98 28.04 0.0M
2025-04-28 27.76 27.89 27.76 27.89 0.0M
2025-04-25 27.39 27.49 27.39 27.49 0.0M
2025-04-24 27.21 27.35 27.21 27.35 0.0M
2025-04-23 27.40 27.40 27.32 27.33 0.0M
2025-04-22 27.33 27.33 27.31 27.31 0.0M
2025-04-21 27.01 27.01 26.81 26.81 0.0M
2025-04-17 26.79 26.86 26.79 26.83 0.0M
2025-04-16 26.55 26.55 26.47 26.47 0.0M
2025-04-15 26.65 26.67 26.59 26.65 0.0M
2025-04-14 26.40 26.60 26.40 26.57 0.0M
2025-04-11 25.85 26.14 25.85 26.14 0.0M
2025-04-10 25.68 25.68 25.15 25.44 0.0M
2025-04-09 24.44 25.91 24.44 25.91 0.0M
2025-04-08 25.30 25.40 24.35 24.46 0.1M
2025-04-07 23.77 24.23 23.70 24.16 0.2M
2025-04-04 24.96 24.96 24.37 24.37 0.2M
2025-04-03 26.30 26.30 26.03 26.03 0.2M
2025-04-02 26.82 26.96 26.82 26.96 0.2M
2025-04-01 26.76 26.98 26.76 26.98 0.0M
2025-03-31 27.03 27.18 27.03 27.18 0.0M
2025-03-28 27.52 27.52 27.42 27.42 0.0M
2025-03-27 27.80 27.80 27.80 27.80 0.0M
2025-03-26 27.96 27.96 27.96 27.96 0.0M
2025-03-25 28.06 28.27 28.06 28.27 0.0M
2025-03-24 27.96 28.03 27.95 28.01 0.0M
2025-03-21 28.03 28.03 27.94 27.94 0.0M
2025-03-20 27.92 27.92 27.92 27.92 0.0M
2025-03-19 27.84 28.14 27.84 28.12 0.0M
2025-03-18 27.79 28.07 27.79 28.00 0.0M
2025-03-17 27.90 28.10 27.90 28.08 0.0M
2025-03-14 27.68 27.82 27.68 27.79 0.0M
2025-03-13 27.21 27.23 27.20 27.23 0.0M
2025-03-12 27.06 27.24 27.06 27.24 0.0M
2025-03-11 26.50 26.50 26.45 26.50 0.0M
2025-03-10 26.90 26.90 26.52 26.59 0.0M
2025-03-07 27.38 27.43 27.23 27.43 0.0M
2025-03-06 27.65 27.65 27.51 27.51 0.0M
2025-03-05 27.57 27.80 27.57 27.80 0.0M
2025-03-04 27.35 27.35 27.00 27.18 0.0M
2025-03-03 27.60 27.80 27.57 27.57 0.0M
2025-02-28 26.86 27.05 26.84 27.02 0.0M
2025-02-27 27.64 27.64 27.52 27.52 0.0M
2025-02-26 27.58 27.73 27.58 27.66 0.0M
2025-02-25 27.58 27.64 27.55 27.57 0.0M
2025-02-24 27.76 27.96 27.65 27.65 0.0M
2025-02-21 27.94 27.94 27.77 27.77 0.0M
2025-02-20 28.05 28.05 28.05 28.05 0.0M
2025-02-19 28.10 28.10 28.03 28.04 0.0M
2025-02-18 28.39 28.39 28.39 28.39 0.0M
2025-02-14 27.95 27.98 27.95 27.98 0.0M
2025-02-13 27.93 28.00 27.93 28.00 0.0M
2025-02-12 27.50 27.54 27.49 27.54 0.0M
2025-02-11 27.64 27.74 27.64 27.72 0.0M
2025-02-10 27.77 27.77 27.77 27.77 0.0M
2025-02-07 27.84 27.87 27.67 27.67 0.0M
2025-02-06 27.85 27.85 27.85 27.85 0.0M
2025-02-05 27.62 27.74 27.59 27.74 0.0M
2025-02-04 26.51 27.35 26.51 27.35 0.0M
2025-02-03 27.26 27.39 27.26 27.37 0.0M
2025-01-31 27.91 27.91 27.75 27.75 0.0M
2025-01-30 27.95 27.95 27.95 27.95 0.0M
2025-01-29 27.59 27.59 27.59 27.59 0.0M
2025-01-28 27.55 27.55 27.55 27.55 0.0M
2025-01-27 27.61 27.61 27.57 27.57 0.0M
2025-01-24 28.12 28.26 28.12 28.26 0.0M
2025-01-23 27.89 28.04 27.89 28.04 0.0M
2025-01-22 27.75 27.90 27.75 27.90 0.0M
2025-01-21 27.35 27.46 27.32 27.44 0.0M
2025-01-17 26.92 27.00 26.92 27.00 0.0M
2025-01-16 26.91 26.96 26.87 26.89 0.0M
2025-01-15 27.06 27.12 27.02 27.02 0.0M
2025-01-14 26.75 26.76 26.70 26.76 0.0M
2025-01-13 27.18 27.18 26.99 27.01 0.0M
2025-01-10 27.17 27.17 27.02 27.03 0.0M
2025-01-08 27.35 27.45 27.35 27.45 0.0M
2025-01-07 27.73 27.73 27.52 27.52 0.0M
2025-01-06 27.62 27.79 27.62 27.69 0.0M
2025-01-03 27.50 27.63 27.50 27.58 0.0M
2025-01-02 27.75 27.77 27.60 27.60 0.0M