Rayliant Quantitative Developed Market Equity ETF (RAYD) Exchange: NYSE ARCA

Data as of May 3, 2024

$27.32 ($0.28) 1.04%

Rayliant Quantitative Developed Market Equity ETF - Daily Information
Click for more stock information on Rayliant Quantitative Developed Market Equity ETF.
Daily Information Data
Date May 3, 2024
Open $27.22
Previous Close $27.32
High $27.32
Low $26.87
Adjusted Open $27.22
Previous Adjusted Close $27.32
Adjusted High $27.32
Adjusted Low $26.87

About Rayliant Quantitative Developed Market Equity ETF (RAYD)

The Fund invests, under normal circumstances, at least80% of its net assets plus any borrowings for investment purposes in equity securities of developed market companies. This investmentpolicy may be changed by the Fund upon 60 days’ prior written notice to shareholders. The Adviser considers a company to be a developedmarket company if it is organized or maintains its principal place of business in a developed markets country. The Adviser considersa country to be a developed markets country if the country is represented in the MSCI World Index or another widely recognized developedmarkets index. As of November 30, 2021, the MSCI World Index consisted of the following 23 developed markets countries: Austria, Australia,Belgium, Canada, Denmark, Finland, France, Hong Kong, Germany, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal,Singapore, Spain, Sweden, Switzerland, United Kingdom and the United States. The Fund's investment allocation to countries and regionstends to closely approximate the country and region allocations of the MSCI World Index, which may focus its exposure inone or more countries or regions. Developed markets are often characterized by high levels of gross domestic product (GDP) per capitaand mature financial institutions. The equity securities in which the Fund investsare primarily common stocks and depositary receipts, including unsponsored depositary receipts, but may also include preferred stocks,exchange-traded funds (“ETFs”), and securities of other investment companies. The Fund may invest in securities of companieswith any market capitalization with a particular focus on mid- and large-capitalization securities. The Fund is primarily made up of stocks from developedmarkets that are selected using a quantitative investment approach with human discretion. In quantitative investment strategies, investmentdecisions are made using large amounts of data and computer models. However, the Adviser has the discretion to adjust trades based onnews, liquidity, or additional insights from the Adviser’s portfolio management team. The Adviser’s quantitative investmentmodel allocates more weight to stocks for which the model identifies the potential for higher future returns, taking into account risk(i.e., risk-adjusted returns), and less weight to stocks for which the model identifies the potential for lower future risk-adjustedreturns. The Adviser’s portfolio management team may adjust portfolio weights for the Fund based on their own analysis of the securitiesin the Fund’s investment universe in order to enhance evaluations made by the quantitative model. In addition to excluding stocksin specific countries as a result of the Fund’s investment models, the Adviser may avoid investing in a given country for whichthe transaction costs of investing exceed the benefits of investing in that country. Due to its investment strategy, the Fund may buyand sell securities frequently.The Adviser uses data from a variety of sources, including data purchased from vendors and data accessedby the Adviser from alternative sources (e.g., data collected from public websites). Such data are collected at varying frequencies (e.g.,daily price data, quarterly financial statements) and considered over varying horizons, ranging from months to years, depending on thenature of the data in question. The Adviser employs a proprietary data cleaning process, whereby data obtained from vendors and othersources is inspected for errors, processed to make information obtained from different sources useful in comparing various companies,sectors, and markets, and formatted for inclusion in the Adviser’s database and for use in its models. The Adviser monitors itsdata and models through a combination of automated and manual checks. The Adviser pays for data used in the strategy’s models. The Adviser also takes into account certain environmental,social, and governance (“ESG”) criteria in choosing and weighting investments in the Fund, basing its evaluation on a combinationof third-party data and proprietary metrics. ESG considerations that will impact the quantitative ranking of stocks include (but arenot limited to) evaluations of firms’ financial reporting practices (e.g., reducing the weight of companies suspected of manipulativeaccounting) and the degree of alignment between a firm’s managers and shareholders (e.g., whether managers are prone to wastefullyreinvest the company’s earnings rather than distributing earnings to shareholders). Governance characteristics will lead to eitheran increase or decrease of weight in a stock, depending on whether the Adviser determines that the company exhibits good or bad governance,respectively, on the basis of that characteristic. In addition, the Fund will screen out the stock of companies that are identified bythe Adviser as having extremely poor environmental performance (e.g., firms with exceedingly high CO2 emissions, energy intensity, waterintensity, and waste generation). Such exclusions will be made regardless of the expected future returns of stocks failing to meet theFund’s ESG screening criteria. Because the Fund’s universe of stocks is large relative to the number of companies expectedby the Adviser to fail their ESG criteria, the Adviser does not expect screening on ESG to have a significant impact on the Fund’sability to meet its investment objective.

Historical Stock Data for Rayliant Quantitative Developed Market Equity ETF (RAYD)

Date Open High Low Close Adj.Close Volume
2024-04-26 $27.22 $27.32 $26.87 $27.32 $27.32 20,765
2024-04-25 $26.87 $27.04 $26.87 $27.04 $27.04 704
2024-04-24 $27.31 $27.31 $27.30 $27.30 $27.30 205
2024-04-23 $27.05 $27.25 $27.05 $27.25 $27.25 1,465
2024-04-22 $26.75 $26.92 $26.67 $26.92 $26.92 1,340
2024-04-19 $26.73 $26.83 $26.47 $26.47 $26.47 1,956
2024-04-18 $26.90 $26.93 $26.83 $26.85 $26.85 604
2024-04-17 $27.15 $27.15 $26.90 $26.95 $26.95 815
2024-04-16 $26.95 $27.01 $26.94 $26.94 $26.94 2,806
2024-04-15 $27.85 $27.85 $27.13 $27.15 $27.15 1,458
2024-04-12 $27.46 $27.53 $27.38 $27.38 $27.38 770
2024-04-11 $27.53 $27.77 $27.38 $27.77 $27.77 8,294
2024-04-10 $27.46 $27.58 $27.38 $27.58 $27.58 6,177
2024-04-09 $27.89 $27.96 $27.46 $27.70 $27.70 5,031
2024-04-08 $27.80 $27.80 $27.75 $27.80 $27.80 4,799
2024-04-05 $27.61 $27.87 $27.60 $27.87 $27.87 14,335
2024-04-04 $28.05 $28.07 $27.69 $27.69 $27.69 348
2024-04-03 $27.70 $27.95 $27.62 $27.95 $27.95 7,215
2024-04-02 $27.73 $27.82 $27.50 $27.82 $27.82 10,380
2024-04-01 $27.79 $27.79 $27.79 $27.79 $27.79 201
2024-03-28 $27.84 $27.90 $27.76 $27.90 $27.90 3,438
2024-03-27 $27.92 $27.92 $27.62 $27.81 $27.81 7,105
2024-03-26 $27.92 $27.92 $27.79 $27.79 $27.79 2,764
2024-03-25 $27.92 $27.98 $27.76 $27.89 $27.89 2,157
2024-03-22 $27.90 $28.01 $27.85 $27.85 $27.85 1,269
2024-03-21 $27.87 $27.90 $27.87 $27.90 $27.90 225
2024-03-20 $27.56 $27.79 $27.56 $27.79 $27.79 5,990
2024-03-19 $27.46 $27.61 $27.46 $27.57 $27.57 597
2024-03-18 $27.42 $27.42 $27.34 $27.39 $27.39 1,884
2024-03-15 $27.50 $27.50 $27.26 $27.40 $27.40 6,556
2024-03-14 $27.48 $27.52 $27.39 $27.50 $27.50 1,762
2024-03-13 $27.61 $27.71 $27.52 $27.55 $27.55 3,040
2024-03-12 $27.29 $27.55 $27.29 $27.55 $27.55 698
2024-03-11 $27.25 $27.42 $27.09 $27.30 $27.30 2,887
2024-03-08 $27.37 $27.37 $27.36 $27.36 $27.36 272
2024-03-07 $27.43 $27.59 $27.37 $27.59 $27.59 3,482
2024-03-06 $27.20 $27.25 $27.18 $27.18 $27.18 3,935
2024-03-05 $27.17 $27.17 $26.95 $26.98 $26.98 24,074
2024-03-04 $27.18 $27.31 $27.15 $27.31 $27.31 1,934
2024-03-01 $27.26 $27.26 $27.26 $27.26 $27.26 26
2024-02-29 $26.96 $26.96 $26.96 $26.96 $26.96 26
2024-02-28 $26.96 $26.97 $26.81 $26.97 $26.97 2,786
2024-02-27 $26.91 $27.07 $26.90 $26.90 $26.90 9,618
2024-02-26 $26.99 $27.08 $26.90 $26.90 $26.90 1,024
2024-02-23 $26.78 $26.80 $26.78 $26.80 $26.80 283
2024-02-22 $26.67 $26.84 $26.67 $26.84 $26.84 740
2024-02-21 $26.23 $26.24 $26.23 $26.24 $26.24 200
2024-02-20 $26.37 $26.37 $26.37 $26.37 $26.37 59
2024-02-16 $26.45 $26.61 $26.37 $26.37 $26.37 6,692
2024-02-15 $26.57 $26.61 $26.57 $26.61 $26.61 522
2024-02-14 $26.43 $26.51 $26.36 $26.46 $26.46 4,973
2024-02-13 $26.23 $26.44 $26.14 $26.17 $26.17 2,396
2024-02-12 $26.51 $26.56 $26.51 $26.56 $26.56 579
2024-02-09 $26.37 $26.53 $26.30 $26.53 $26.53 17,140
2024-02-08 $26.33 $26.36 $26.33 $26.36 $26.36 200
2024-02-07 $26.21 $26.35 $26.21 $26.33 $26.33 8,736
2024-02-06 $26.08 $26.08 $26.08 $26.08 $26.08 53
2024-02-05 $26.04 $26.04 $26.04 $26.04 $26.04 0
2024-02-02 $25.95 $26.10 $25.95 $26.10 $26.10 200
2024-02-01 $25.85 $25.85 $25.85 $25.85 $25.85 11,525
2024-01-31 $25.75 $25.75 $25.50 $25.59 $25.59 11,525
2024-01-30 $25.85 $25.85 $25.85 $25.85 $25.85 11
2024-01-29 $25.61 $25.85 $25.60 $25.85 $25.85 2,519
2024-01-26 $25.70 $25.70 $25.69 $25.69 $25.69 200
2024-01-25 $25.60 $25.67 $25.42 $25.66 $25.66 10,556
2024-01-24 $25.60 $25.60 $25.60 $25.60 $25.60 12
2024-01-23 $25.34 $25.42 $25.34 $25.42 $25.42 501
2024-01-22 $25.54 $25.61 $25.44 $25.44 $25.44 5,242
2024-01-19 $25.18 $25.33 $25.18 $25.33 $25.33 716
2024-01-18 $25.03 $25.12 $25.03 $25.12 $25.12 113
2024-01-17 $24.55 $24.90 $24.55 $24.90 $24.90 8,741
2024-01-16 $25.02 $25.07 $25.02 $25.05 $25.05 566
2024-01-12 $25.20 $25.20 $25.14 $25.15 $25.15 243
2024-01-11 $25.10 $25.10 $24.83 $24.97 $24.97 1,214
2024-01-10 $24.81 $25.01 $24.81 $25.01 $25.01 1,370
2024-01-09 $24.78 $24.78 $24.78 $24.78 $24.78 1
2024-01-08 $24.76 $24.76 $24.76 $24.76 $24.76 1
2024-01-05 $24.47 $24.50 $24.25 $24.41 $24.41 6,513
2024-01-04 $24.43 $24.43 $24.39 $24.39 $24.39 200
2024-01-03 $24.41 $24.41 $24.39 $24.39 $24.39 272
2024-01-02 $24.74 $24.74 $24.44 $24.44 $24.44 2,875
2023-12-29 $24.93 $24.93 $24.79 $24.84 $24.84 1,005
2023-12-28 $24.98 $24.98 $24.87 $24.88 $24.88 705
2023-12-27 $25.33 $25.33 $25.31 $25.31 $24.90 201
2023-12-26 $25.33 $25.33 $25.33 $25.33 $24.92 0
2023-12-22 $25.25 $25.26 $25.15 $25.16 $25.16 517
2023-12-21 $25.03 $25.07 $25.03 $25.07 $25.07 543
2023-12-20 $25.17 $25.17 $24.96 $24.96 $24.96 800
2023-12-19 $25.19 $25.19 $25.18 $25.18 $25.18 200
2023-12-18 $25.05 $25.05 $25.05 $25.05 $25.05 0
2023-12-15 $24.87 $24.88 $24.87 $24.88 $24.88 200
2023-12-14 $25.06 $25.06 $24.78 $24.85 $24.85 862
2023-12-13 $24.68 $24.90 $24.59 $24.90 $24.90 3,252
2023-12-12 $24.47 $24.59 $24.47 $24.59 $24.59 200
2023-12-11 $24.42 $24.48 $24.42 $24.48 $24.48 292
2023-12-08 $24.19 $24.35 $24.19 $24.35 $24.35 700
2023-12-07 $24.21 $24.21 $24.09 $24.17 $24.17 8,368
2023-12-06 $24.19 $24.19 $24.09 $24.09 $24.09 402
2023-12-05 $24.07 $24.12 $24.07 $24.12 $24.12 201
2023-12-04 $24.12 $24.18 $23.89 $24.07 $24.07 3,886
2023-12-01 $24.03 $24.29 $24.03 $24.28 $24.28 1,768
2023-11-30 $24.04 $24.16 $24.04 $24.07 $24.07 2,880
2023-11-29 $24.18 $24.18 $24.07 $24.07 $24.07 318
2023-11-28 $24.11 $24.11 $24.03 $24.03 $24.03 400
2023-11-27 $24.10 $24.10 $24.08 $24.08 $24.08 400
2023-11-24 $24.08 $24.08 $24.03 $24.06 $24.06 6,080
2023-11-22 $24.00 $24.00 $23.95 $23.96 $23.96 1,419
2023-11-21 $24.00 $24.00 $23.78 $23.87 $23.87 2,246
2023-11-20 $23.93 $24.00 $23.92 $24.00 $24.00 402
2023-11-17 $23.85 $23.92 $23.85 $23.92 $23.92 202
2023-11-16 $23.75 $23.75 $23.61 $23.67 $23.67 2,520
2023-11-15 $23.85 $23.91 $23.85 $23.85 $23.85 1,200
2023-11-14 $23.85 $23.91 $23.85 $23.91 $23.91 800
2023-11-13 $23.53 $23.53 $23.53 $23.53 $23.53 0
2023-11-10 $23.28 $23.40 $23.22 $23.40 $23.40 1,200
2023-11-09 $23.38 $23.38 $23.18 $23.18 $23.18 1,600
2023-11-08 $23.37 $23.37 $23.27 $23.33 $23.33 800
2023-11-07 $23.30 $23.37 $23.30 $23.37 $23.37 400
2023-11-06 $23.28 $23.33 $23.26 $23.26 $23.26 6,539
2023-11-03 $23.23 $23.27 $23.23 $23.27 $23.27 407
2023-11-02 $22.99 $22.99 $22.99 $22.99 $22.99 425
2023-11-01 $22.69 $22.75 $22.69 $22.75 $22.75 407
2023-10-31 $22.41 $22.57 $22.41 $22.57 $22.57 7,175
2023-10-30 $22.46 $22.46 $22.46 $22.46 $22.46 7
2023-10-27 $22.29 $22.29 $22.20 $22.20 $22.20 807
2023-10-26 $22.45 $22.45 $21.88 $22.27 $22.27 2,307
2023-10-25 $22.72 $22.72 $22.55 $22.55 $22.55 743
2023-10-24 $22.82 $22.82 $22.79 $22.82 $22.82 1,020
2023-10-23 $22.70 $22.70 $22.70 $22.70 $22.70 107
2023-10-20 $22.73 $22.73 $22.73 $22.73 $22.73 7
2023-10-19 $23.09 $23.16 $22.93 $22.93 $22.93 909
2023-10-18 $23.39 $23.44 $23.18 $23.18 $23.18 1,136
2023-10-17 $23.34 $23.58 $23.34 $23.53 $23.53 1,514
2023-10-16 $23.58 $23.61 $23.58 $23.61 $23.61 407
2023-10-13 $23.42 $23.42 $23.42 $23.42 $23.42 7
2023-10-12 $23.71 $23.71 $23.53 $23.55 $23.55 825
2023-10-11 $23.70 $23.70 $23.53 $23.60 $23.60 2,624
2023-10-10 $23.54 $23.75 $23.52 $23.75 $23.75 1,159
2023-10-09 $23.22 $23.42 $23.00 $23.42 $23.42 1,081
2023-10-06 $23.89 $23.89 $23.02 $23.40 $23.40 34,626
2023-10-05 $22.98 $23.11 $22.98 $23.11 $23.11 402
2023-10-04 $22.87 $22.97 $22.87 $22.97 $22.97 2,846
2023-10-03 $23.00 $23.00 $22.60 $22.91 $22.91 8,603
2023-10-02 $23.30 $23.30 $23.20 $23.20 $23.20 1,022
2023-09-29 $23.36 $23.36 $23.36 $23.36 $23.36 407
2023-09-28 $23.47 $23.47 $23.47 $23.47 $23.47 7
2023-09-27 $23.11 $23.22 $23.11 $23.22 $23.22 407
2023-09-26 $23.32 $23.32 $23.20 $23.20 $23.20 207
2023-09-25 $23.32 $23.41 $23.22 $23.41 $23.41 6,452
2023-09-22 $23.49 $23.49 $23.49 $23.49 $23.49 32
2023-09-21 $23.51 $23.51 $23.50 $23.50 $23.50 837
2023-09-20 $23.78 $23.78 $23.78 $23.78 $23.78 3
2023-09-19 $23.81 $23.89 $23.81 $23.89 $23.89 516
2023-09-18 $23.81 $23.87 $23.81 $23.87 $23.87 526
2023-09-15 $23.88 $23.88 $23.88 $23.88 $23.88 2
2023-09-14 $23.99 $24.09 $23.98 $24.09 $24.09 11,923
2023-09-13 $23.88 $23.88 $23.88 $23.88 $23.88 4
2023-09-12 $23.99 $23.99 $23.99 $23.99 $23.99 2
2023-09-11 $24.18 $24.34 $24.05 $24.11 $24.11 1,308
2023-09-08 $24.01 $24.01 $24.01 $24.01 $24.01 7
2023-09-07 $23.87 $23.97 $23.87 $23.97 $23.97 3,814
2023-09-06 $23.98 $24.03 $23.98 $24.03 $24.03 402
2023-09-05 $24.16 $24.16 $23.92 $24.02 $24.02 15,972
2023-09-01 $24.39 $24.39 $24.00 $24.13 $24.13 12,031
2023-08-31 $24.32 $24.32 $24.27 $24.27 $24.27 402
2023-08-30 $24.30 $24.30 $24.30 $24.30 $24.30 102
2023-08-29 $24.04 $24.16 $24.04 $24.16 $24.16 1,390
2023-08-28 $23.84 $23.84 $23.84 $23.84 $23.84 2
2023-08-25 $23.71 $23.72 $23.48 $23.72 $23.72 1,430
2023-08-24 $23.91 $23.91 $23.63 $23.63 $23.63 1,202
2023-08-23 $23.91 $23.91 $23.91 $23.91 $23.91 2
2023-08-22 $23.74 $23.74 $23.65 $23.65 $23.65 403
2023-08-21 $23.57 $23.72 $23.57 $23.72 $23.72 408
2023-08-18 $23.34 $23.54 $23.34 $23.54 $23.54 430
2023-08-17 $23.90 $23.90 $23.51 $23.51 $23.51 1,302
2023-08-16 $23.98 $23.98 $23.85 $23.85 $23.85 718
2023-08-15 $24.00 $24.13 $23.84 $23.84 $23.84 24,913
2023-08-14 $24.05 $24.11 $24.05 $24.11 $24.11 202
2023-08-11 $23.96 $24.02 $23.96 $24.02 $24.02 102
2023-08-10 $24.11 $24.26 $23.91 $23.96 $23.96 4,491
2023-08-09 $23.99 $23.99 $23.95 $23.95 $23.95 408
2023-08-08 $24.02 $24.03 $23.96 $24.03 $24.03 502
2023-08-07 $24.04 $24.10 $23.89 $24.10 $24.10 1,300
2023-08-04 $24.08 $24.08 $23.92 $23.92 $23.92 485
2023-08-03 $24.07 $24.07 $23.90 $23.97 $23.97 5,299
2023-08-02 $24.20 $24.20 $24.02 $24.06 $24.06 4,632
2023-08-01 $24.17 $24.30 $24.17 $24.30 $24.30 3,464
2023-07-31 $24.31 $24.31 $24.27 $24.28 $24.28 602
2023-07-28 $24.25 $24.25 $24.25 $24.25 $24.25 2
2023-07-27 $24.44 $24.44 $24.14 $24.14 $24.14 502
2023-07-26 $24.33 $24.35 $24.33 $24.33 $24.33 738
2023-07-25 $24.41 $24.43 $24.41 $24.43 $24.43 405
2023-07-24 $24.30 $24.44 $24.19 $24.26 $24.26 11,279
2023-07-21 $24.48 $24.48 $24.34 $24.34 $24.34 800
2023-07-20 $24.45 $24.46 $24.39 $24.39 $24.39 72,123
2023-07-19 $24.39 $24.44 $24.25 $24.44 $24.44 7,738
2023-07-18 $24.27 $24.35 $24.27 $24.35 $24.35 400
2023-07-17 $24.24 $24.24 $24.24 $24.24 $24.24 0
2023-07-14 $24.12 $24.12 $24.03 $24.03 $24.03 400
2023-07-13 $24.06 $24.10 $24.06 $24.10 $24.10 224
2023-07-12 $23.88 $23.88 $23.86 $23.86 $23.86 400
2023-07-11 $23.61 $23.61 $23.56 $23.61 $23.61 1,362
2023-07-10 $23.40 $23.54 $23.37 $23.54 $23.54 1,800
2023-07-07 $23.44 $23.44 $23.38 $23.38 $23.38 686
2023-07-06 $23.32 $23.43 $23.24 $23.35 $23.35 1,526
2023-07-05 $23.62 $23.62 $23.54 $23.54 $23.54 400
2023-07-03 $23.69 $23.72 $23.69 $23.72 $23.72 100
2023-06-30 $23.81 $23.81 $23.81 $23.81 $23.81 1
2023-06-29 $23.34 $23.49 $23.34 $23.46 $23.46 675
2023-06-28 $23.25 $23.32 $23.25 $23.32 $23.32 849
2023-06-27 $23.14 $23.30 $23.14 $23.29 $23.29 3,788
2023-06-26 $23.25 $23.25 $23.16 $23.16 $23.16 1,502
2023-06-23 $23.27 $23.27 $23.16 $23.19 $23.19 1,177
2023-06-22 $23.43 $23.44 $23.35 $23.44 $23.44 425
2023-06-21 $23.50 $23.51 $23.34 $23.51 $23.51 1,751
2023-06-20 $23.36 $23.59 $23.36 $23.52 $23.52 11,937
2023-06-16 $23.78 $23.78 $23.78 $23.78 $23.78 0
2023-06-15 $23.78 $23.78 $23.78 $23.78 $23.78 500
2023-06-14 $23.57 $23.57 $23.51 $23.53 $23.53 500
2023-06-13 $23.57 $23.57 $23.57 $23.57 $23.57 5,968
2023-06-12 $23.21 $23.37 $23.19 $23.37 $23.37 5,968
2023-06-09 $23.31 $23.31 $23.27 $23.27 $23.27 500
2023-06-08 $22.98 $23.29 $22.98 $23.29 $23.29 900
2023-06-07 $23.07 $23.07 $23.07 $23.07 $23.07 0
2023-06-06 $23.17 $23.17 $23.17 $23.17 $23.17 3,505
2023-06-05 $23.17 $23.17 $23.01 $23.10 $23.10 3,500
2023-06-02 $22.97 $23.11 $22.96 $23.11 $23.11 301
2023-06-01 $22.92 $23.00 $22.85 $22.90 $22.90 3,841
2023-05-31 $22.67 $22.67 $22.67 $22.67 $22.67 0
2023-05-30 $22.74 $22.74 $22.74 $22.74 $22.74 0
2023-05-26 $22.61 $22.83 $22.61 $22.83 $22.83 883
2023-05-25 $22.52 $22.70 $22.52 $22.70 $22.70 3,300
2023-05-24 $22.41 $22.53 $22.40 $22.53 $22.53 2,314
2023-05-23 $22.87 $22.87 $22.65 $22.65 $22.65 380
2023-05-22 $23.05 $23.05 $23.05 $23.05 $23.05 0
2023-05-19 $23.04 $23.04 $23.04 $23.04 $23.04 386
2023-05-18 $22.81 $22.98 $22.81 $22.98 $22.98 845
2023-05-17 $22.82 $22.82 $22.82 $22.82 $22.82 47
2023-05-16 $22.75 $22.75 $22.71 $22.71 $22.71 7,297
2023-05-15 $22.70 $22.74 $22.70 $22.74 $22.74 1,826
2023-05-12 $22.65 $22.65 $22.65 $22.65 $22.65 3
2023-05-11 $22.68 $22.78 $22.63 $22.69 $22.69 3,211
2023-05-10 $22.69 $22.73 $22.69 $22.73 $22.73 402
2023-05-09 $22.79 $22.79 $22.79 $22.79 $22.79 11,015
2023-05-08 $22.87 $22.89 $22.86 $22.89 $22.89 802
2023-05-05 $22.68 $22.79 $22.68 $22.78 $22.78 202
2023-05-04 $22.41 $22.52 $22.41 $22.52 $22.52 1,719
2023-05-03 $22.74 $22.83 $22.66 $22.80 $22.80 32,643
2023-05-02 $22.83 $22.87 $22.64 $22.77 $22.77 3,927
2023-05-01 $23.05 $23.05 $23.05 $23.05 $23.05 2
2023-04-28 $22.94 $22.94 $22.94 $22.94 $22.94 14
2023-04-27 $22.70 $22.88 $22.70 $22.88 $22.88 132
2023-04-26 $22.64 $22.64 $22.63 $22.63 $22.63 1,201
2023-04-25 $22.93 $22.94 $22.59 $22.67 $22.67 16,718
2023-04-24 $23.07 $23.07 $23.07 $23.07 $23.07 2
2023-04-21 $23.04 $23.04 $23.04 $23.04 $23.04 3
2023-04-20 $23.03 $23.03 $23.03 $23.03 $23.03 35
2023-04-19 $23.03 $23.03 $23.03 $23.03 $23.03 69
2023-04-18 $23.21 $23.21 $23.21 $23.21 $23.21 2
2023-04-17 $23.19 $23.19 $23.15 $23.15 $23.15 35,205
2023-04-14 $23.19 $23.19 $23.19 $23.19 $23.19 2
2023-04-13 $23.22 $23.22 $23.22 $23.22 $23.22 3
2023-04-12 $22.93 $23.22 $22.92 $22.92 $22.92 7,206
2023-04-11 $22.89 $22.89 $22.89 $22.89 $22.89 2
2023-04-10 $22.83 $22.83 $22.83 $22.83 $22.83 2
2023-04-06 $22.82 $22.82 $22.74 $22.78 $22.78 10,268
2023-04-05 $22.74 $22.74 $22.68 $22.68 $22.68 511
2023-04-04 $23.05 $23.05 $22.87 $22.87 $22.87 938
2023-04-03 $22.95 $23.04 $22.93 $23.04 $23.04 1,467
2023-03-31 $22.87 $22.87 $22.87 $22.87 $22.87 2
2023-03-30 $22.70 $22.73 $22.67 $22.73 $22.73 562
2023-03-29 $22.50 $22.56 $22.46 $22.56 $22.56 492
2023-03-28 $22.31 $22.31 $22.26 $22.26 $22.26 280
2023-03-27 $22.27 $22.35 $22.26 $22.30 $22.30 638
2023-03-24 $21.93 $22.15 $21.81 $22.15 $22.15 2,035
2023-03-23 $22.24 $22.24 $22.00 $22.04 $22.04 1,625
2023-03-22 $22.31 $22.34 $22.14 $22.16 $22.16 7,342
2023-03-21 $22.28 $22.32 $22.28 $22.32 $22.32 565
2023-03-20 $21.81 $22.18 $21.81 $21.98 $21.98 22,588
2023-03-17 $21.86 $21.86 $21.76 $21.79 $21.79 5,068
2023-03-16 $21.70 $22.03 $21.70 $22.03 $22.03 551
2023-03-15 $21.65 $21.65 $21.50 $21.63 $21.63 1,058
2023-03-14 $22.02 $22.04 $21.90 $21.97 $21.97 2,500
2023-03-13 $21.65 $21.92 $21.65 $21.79 $21.79 3,139
2023-03-10 $22.08 $22.10 $21.86 $21.86 $21.86 1,965
2023-03-09 $22.33 $22.50 $22.17 $22.17 $22.17 12,867
2023-03-08 $22.54 $22.54 $22.47 $22.47 $22.47 645
2023-03-07 $22.51 $22.51 $22.41 $22.47 $22.47 508
2023-03-06 $22.70 $22.70 $22.70 $22.70 $22.70 6,927
2023-03-03 $22.52 $22.87 $22.52 $22.87 $22.87 6,927
2023-03-02 $22.53 $22.53 $22.49 $22.49 $22.49 100
2023-03-01 $22.43 $22.43 $22.43 $22.43 $22.43 5
2023-02-28 $22.41 $22.55 $22.37 $22.37 $22.37 21,116
2023-02-27 $22.56 $22.57 $22.55 $22.57 $22.57 641
2023-02-24 $22.41 $22.41 $22.37 $22.37 $22.37 338
2023-02-23 $22.68 $22.68 $22.68 $22.68 $22.68 4
2023-02-22 $22.51 $22.62 $22.46 $22.46 $22.46 553
2023-02-21 $22.71 $22.86 $22.57 $22.61 $22.61 2,220
2023-02-17 $22.77 $22.93 $22.77 $22.93 $22.93 1,351
2023-02-16 $22.78 $23.01 $22.78 $22.93 $22.93 821
2023-02-15 $20.85 $23.12 $20.85 $23.12 $23.12 5,136
2023-02-14 $22.99 $23.16 $22.94 $23.16 $23.16 1,158
2023-02-13 $22.82 $23.05 $22.82 $23.05 $23.05 2,076
2023-02-10 $22.80 $22.83 $22.80 $22.83 $22.83 205
2023-02-09 $22.88 $22.88 $22.73 $22.73 $22.73 149
2023-02-08 $22.86 $22.96 $22.80 $22.80 $22.80 2,771
2023-02-07 $22.50 $22.91 $22.48 $22.91 $22.91 5,019
2023-02-06 $22.62 $22.64 $22.62 $22.64 $22.64 1,338
2023-02-03 $22.76 $22.90 $22.73 $22.73 $22.73 900
2023-02-02 $22.85 $22.93 $22.81 $22.87 $22.87 1,800
2023-02-01 $22.85 $23.13 $22.81 $23.06 $23.06 3,200
2023-01-31 $22.68 $22.84 $21.73 $22.84 $22.84 10,846
2023-01-30 $22.66 $22.75 $22.64 $22.64 $22.64 6,124
2023-01-27 $22.92 $22.92 $22.83 $22.87 $22.87 16,389
2023-01-26 $22.88 $22.98 $22.81 $22.98 $22.98 11,909
2023-01-25 $22.61 $22.80 $22.61 $22.80 $22.80 811
2023-01-24 $22.63 $22.75 $22.55 $22.75 $22.75 4,112
2023-01-23 $22.74 $22.74 $22.72 $22.73 $22.73 11,865
2023-01-20 $22.39 $22.60 $22.29 $22.60 $22.60 671
2023-01-19 $22.27 $22.37 $22.24 $22.35 $22.35 24,704
2023-01-18 $22.73 $22.73 $22.29 $22.46 $22.46 7,012
2023-01-17 $22.79 $22.80 $22.66 $22.68 $22.68 418
2023-01-13 $22.31 $23.48 $22.31 $23.48 $23.48 412
2023-01-12 $22.31 $22.38 $22.30 $22.30 $22.30 5,519
2023-01-11 $22.32 $22.32 $22.32 $22.32 $22.32 0
2023-01-10 $22.19 $22.19 $22.19 $22.19 $22.19 1,642
2023-01-09 $22.29 $22.29 $22.06 $22.06 $22.06 1,642
2023-01-06 $22.11 $22.11 $22.11 $22.11 $22.11 3
2023-01-05 $21.63 $21.66 $21.63 $21.66 $21.66 610
2023-01-04 $21.83 $21.85 $21.79 $21.82 $21.82 520
2023-01-03 $21.87 $21.87 $21.87 $21.87 $21.87 100
2022-12-30 $22.00 $22.07 $22.00 $22.07 $22.07 100
2022-12-29 $22.17 $22.17 $22.17 $22.17 $22.17 1,180
2022-12-28 $22.08 $22.08 $21.89 $21.89 $21.89 1,180
2022-12-27 $22.44 $22.44 $22.44 $22.44 $22.13 1,600
2022-12-23 $22.43 $22.50 $22.40 $22.50 $22.19 1,600
2022-12-22 $22.39 $22.39 $22.39 $22.39 $22.08 0
2022-12-21 $22.61 $22.61 $22.61 $22.61 $22.30 8,863
2022-12-20 $22.34 $22.35 $22.34 $22.35 $22.04 8,863
2022-12-19 $22.28 $22.28 $22.28 $22.28 $21.98 0
2022-12-16 $22.41 $22.41 $22.41 $22.41 $22.41 0
2022-12-15 $22.51 $22.51 $22.51 $22.51 $22.51 0
2022-12-14 $23.01 $23.01 $23.01 $23.01 $23.01 0
2022-12-13 $23.08 $23.08 $23.08 $23.08 $23.08 0
2022-12-12 $23.04 $23.04 $23.04 $23.04 $23.04 1,937
2022-12-09 $23.02 $23.02 $22.81 $22.81 $22.81 1,937
2022-12-08 $22.99 $22.99 $22.99 $22.99 $22.99 4,757
2022-12-07 $22.93 $23.12 $22.92 $22.92 $22.92 4,757
2022-12-06 $22.89 $22.89 $22.89 $22.89 $22.89 0
2022-12-05 $23.13 $23.13 $23.13 $23.13 $23.13 0
2022-12-02 $23.49 $23.49 $23.49 $23.49 $23.49 150
2022-12-01 $23.44 $23.53 $23.44 $23.53 $23.53 150
2022-11-30 $23.46 $23.46 $23.46 $23.46 $23.46 0
2022-11-29 $22.92 $22.92 $22.92 $22.92 $22.92 0
2022-11-28 $22.91 $22.91 $22.91 $22.91 $22.91 8,912
2022-11-25 $23.13 $23.14 $23.13 $23.14 $23.14 8,912
2022-11-23 $23.07 $23.07 $23.07 $23.07 $23.07 2,933
2022-11-22 $22.81 $22.94 $22.80 $22.92 $22.92 2,933
2022-11-21 $22.58 $22.71 $22.58 $22.63 $22.63 3,443
2022-11-18 $22.70 $22.70 $22.70 $22.70 $22.70 0
2022-11-17 $22.54 $22.54 $22.54 $22.54 $22.54 3
2022-11-16 $22.56 $22.56 $22.56 $22.56 $22.56 3
2022-11-15 $22.65 $22.65 $22.65 $22.65 $22.65 16
2022-11-14 $22.53 $22.53 $22.53 $22.53 $22.53 0
2022-11-11 $22.64 $22.64 $22.64 $22.64 $22.64 0
2022-11-10 $22.57 $22.57 $22.57 $22.57 $22.57 3
2022-11-09 $21.70 $21.70 $21.70 $21.70 $21.70 3
2022-11-08 $22.10 $22.10 $22.10 $22.10 $22.10 2,600
2022-11-07 $21.96 $21.96 $21.96 $21.96 $21.96 1,685
2022-11-04 $21.76 $21.77 $21.69 $21.77 $21.77 1,685
2022-11-03 $21.57 $21.57 $21.57 $21.57 $21.57 0
2022-11-02 $21.74 $21.74 $21.74 $21.74 $21.74 0
2022-11-01 $22.24 $22.24 $22.24 $22.24 $22.24 0
2022-10-31 $22.14 $22.14 $22.14 $22.14 $22.14 5
2022-10-28 $22.23 $22.23 $22.23 $22.23 $22.23 5
2022-10-27 $21.86 $21.86 $21.86 $21.86 $21.86 0
2022-10-26 $21.92 $21.92 $21.92 $21.92 $21.92 0
2022-10-25 $21.87 $21.87 $21.87 $21.87 $21.87 0
2022-10-24 $21.59 $21.59 $21.59 $21.59 $21.59 5,296
2022-10-21 $20.81 $21.38 $20.81 $21.38 $21.38 5,296
2022-10-20 $20.90 $20.90 $20.90 $20.90 $20.90 24,611
2022-10-19 $20.98 $21.06 $20.81 $21.01 $21.01 24,611
2022-10-18 $21.04 $21.04 $21.04 $21.04 $21.04 400
2022-10-17 $20.85 $20.91 $20.85 $20.91 $20.91 400
2022-10-14 $20.72 $20.72 $20.43 $20.43 $20.43 848
2022-10-13 $19.96 $20.86 $19.96 $20.86 $20.86 2,872
2022-10-12 $20.38 $20.38 $20.38 $20.38 $20.38 24
2022-10-11 $20.62 $20.62 $20.40 $20.45 $20.45 1,101
2022-10-10 $20.70 $20.70 $20.48 $20.60 $20.60 7,599
2022-10-07 $20.90 $20.90 $20.66 $20.70 $20.70 7,141
2022-10-06 $21.29 $21.29 $21.12 $21.20 $21.20 4,249
2022-10-05 $21.36 $21.36 $21.36 $21.36 $21.36 500
2022-10-04 $21.14 $21.43 $21.14 $21.43 $21.43 500
2022-10-03 $20.86 $20.86 $20.86 $20.86 $20.86 0
2022-09-30 $20.50 $20.50 $20.32 $20.32 $20.32 2,009
2022-09-29 $20.39 $20.47 $20.22 $20.47 $20.47 3,761
2022-09-28 $20.40 $20.84 $20.26 $20.84 $20.84 3,516
2022-09-27 $20.43 $20.43 $20.43 $20.43 $20.43 4
2022-09-26 $20.37 $20.37 $20.37 $20.37 $20.37 0
2022-09-23 $20.70 $20.70 $20.57 $20.57 $20.57 305
2022-09-22 $21.06 $21.06 $21.06 $21.06 $21.06 488
2022-09-21 $21.55 $21.55 $21.22 $21.22 $21.22 488
2022-09-20 $21.51 $21.51 $21.51 $21.51 $21.51 0
2022-09-19 $21.70 $21.70 $21.70 $21.70 $21.70 0
2022-09-16 $21.52 $21.60 $21.52 $21.60 $21.60 1,886
2022-09-15 $21.75 $21.75 $21.75 $21.75 $21.75 1
2022-09-14 $22.00 $22.11 $21.89 $21.94 $21.94 5,522
2022-09-13 $22.18 $22.26 $21.89 $21.89 $21.89 6,633
2022-09-12 $22.68 $22.68 $22.68 $22.68 $22.68 9
2022-09-09 $22.53 $22.53 $22.53 $22.53 $22.53 619,292
2022-09-08 $22.05 $22.13 $21.77 $22.06 $22.06 619,292
2022-09-07 $21.93 $22.08 $21.93 $22.08 $22.08 5,787
2022-09-06 $21.82 $22.04 $21.71 $21.80 $21.80 10,503
2022-09-02 $21.93 $21.93 $21.93 $21.93 $21.93 65,359
2022-09-01 $21.95 $22.17 $21.93 $22.17 $22.17 65,359
2022-08-31 $22.21 $22.21 $22.21 $22.21 $22.21 204
2022-08-30 $22.36 $22.38 $22.36 $22.38 $22.38 400
2022-08-29 $22.68 $22.68 $22.68 $22.68 $22.68 0
2022-08-26 $23.34 $23.34 $22.77 $22.77 $22.77 2,381
2022-08-25 $23.33 $23.33 $23.33 $23.33 $23.33 263
2022-08-24 $23.08 $23.08 $23.08 $23.08 $23.08 263
2022-08-23 $23.15 $23.24 $23.08 $23.08 $23.08 2,018
2022-08-22 $23.20 $23.20 $23.08 $23.08 $23.08 102
2022-08-19 $23.43 $23.43 $23.43 $23.43 $23.43 0
2022-08-18 $23.52 $23.52 $23.52 $23.52 $23.52 0
2022-08-17 $23.46 $23.46 $23.46 $23.46 $23.46 5,420
2022-08-16 $23.40 $23.59 $23.40 $23.59 $23.59 5,420
2022-08-15 $23.24 $23.50 $23.24 $23.50 $23.50 8,482
2022-08-12 $23.23 $23.47 $23.23 $23.47 $23.47 896
2022-08-11 $23.33 $23.33 $23.17 $23.17 $23.17 11,616
2022-08-10 $23.23 $23.23 $23.23 $23.23 $23.23 11,325
2022-08-09 $22.86 $22.86 $22.78 $22.84 $22.84 11,325
2022-08-08 $22.91 $22.91 $22.91 $22.91 $22.91 54
2022-08-05 $22.81 $22.89 $22.81 $22.89 $22.89 2,127
2022-08-04 $22.82 $22.89 $22.82 $22.89 $22.89 556
2022-08-03 $22.87 $22.95 $22.87 $22.95 $22.95 480
2022-08-02 $22.85 $22.85 $22.72 $22.72 $22.72 17,285
2022-08-01 $22.85 $22.89 $22.85 $22.89 $22.89 429
2022-07-29 $23.02 $23.02 $23.02 $23.02 $23.02 49
2022-07-28 $22.80 $22.80 $22.80 $22.80 $22.80 0
2022-07-27 $22.58 $22.58 $22.58 $22.58 $22.58 0
2022-07-26 $22.02 $22.02 $22.02 $22.02 $22.02 8,550
2022-07-25 $22.08 $22.32 $22.08 $22.14 $22.14 8,550
2022-07-22 $22.19 $22.19 $21.98 $21.98 $21.98 642
2022-07-21 $22.16 $22.16 $22.16 $22.16 $22.16 149
2022-07-20 $21.90 $21.98 $21.90 $21.98 $21.98 586
2022-07-19 $21.49 $21.96 $21.49 $21.96 $21.96 2,647
2022-07-18 $21.63 $21.70 $21.38 $21.38 $21.38 7,557
2022-07-15 $21.45 $21.47 $21.43 $21.47 $21.47 12,473
2022-07-14 $20.89 $21.16 $20.89 $21.16 $21.16 1,602
2022-07-13 $21.34 $21.44 $21.33 $21.33 $21.33 17,172
2022-07-12 $21.42 $21.44 $21.30 $21.30 $21.30 1,400
2022-07-11 $21.53 $21.74 $21.39 $21.49 $21.49 13,551
2022-07-08 $21.65 $21.76 $21.51 $21.67 $21.67 8,308
2022-07-07 $21.51 $21.59 $21.50 $21.59 $21.59 6,353
2022-07-06 $21.13 $21.27 $21.11 $21.24 $21.24 7,194
2022-07-05 $20.96 $21.21 $20.83 $21.21 $21.21 800
2022-07-01 $21.13 $21.34 $21.03 $21.34 $21.34 1,240
2022-06-30 $21.19 $21.19 $21.19 $21.19 $21.19 40
2022-06-29 $21.41 $21.41 $21.41 $21.41 $21.41 40
2022-06-28 $21.94 $21.94 $21.46 $21.46 $21.46 395
2022-06-27 $21.72 $21.72 $21.72 $21.72 $21.72 1
2022-06-24 $21.58 $21.67 $21.58 $21.67 $21.67 746
2022-06-23 $21.21 $21.21 $21.21 $21.21 $21.21 1,625
2022-06-22 $20.89 $21.21 $20.89 $21.14 $21.14 1,625
2022-06-21 $21.17 $21.23 $20.99 $21.19 $21.19 3,126
2022-06-17 $20.69 $20.69 $20.69 $20.69 $20.69 192,911
2022-06-16 $20.83 $20.83 $20.64 $20.64 $20.64 192,911
2022-06-15 $21.47 $21.47 $21.31 $21.31 $21.31 102
2022-06-14 $20.97 $20.97 $20.97 $20.97 $20.97 184,717
2022-06-13 $21.30 $21.30 $21.01 $21.01 $21.01 600
2022-06-10 $21.86 $21.86 $21.86 $21.86 $21.86 18,734
2022-06-09 $22.72 $22.73 $22.39 $22.39 $22.39 18,734
2022-06-08 $22.98 $22.98 $22.98 $22.98 $22.98 167
2022-06-07 $22.97 $23.31 $22.93 $23.31 $23.31 7,025
2022-06-06 $22.93 $23.07 $22.86 $23.07 $23.07 16,203
2022-06-03 $23.00 $23.00 $23.00 $23.00 $23.00 4
2022-06-02 $23.35 $23.35 $23.35 $23.35 $23.35 1
2022-06-01 $22.95 $22.95 $22.95 $22.95 $22.95 1
2022-05-31 $23.15 $23.15 $22.95 $22.98 $22.98 13,361
2022-05-27 $22.99 $23.28 $22.95 $23.28 $23.28 15,157
2022-05-26 $22.88 $22.88 $22.88 $22.88 $22.88 0
2022-05-25 $22.61 $22.61 $22.61 $22.61 $22.61 186
2022-05-24 $22.13 $22.39 $22.13 $22.39 $22.39 186
2022-05-23 $22.48 $22.55 $22.48 $22.55 $22.55 285,183
2022-05-20 $22.20 $22.20 $22.20 $22.20 $22.20 0
2022-05-19 $22.16 $22.16 $22.16 $22.16 $22.16 7,278
2022-05-18 $22.48 $22.48 $22.09 $22.09 $22.09 7,278
2022-05-17 $22.99 $23.00 $22.99 $23.00 $23.00 2,900
2022-05-16 $22.67 $22.67 $22.52 $22.52 $22.52 232
2022-05-13 $22.36 $22.51 $22.34 $22.51 $22.51 1,603
2022-05-12 $21.77 $22.35 $21.60 $22.08 $22.08 25,461
2022-05-11 $22.50 $23.06 $21.93 $21.93 $21.93 13,865
2022-05-10 $22.02 $22.23 $22.02 $22.23 $22.23 203
2022-05-09 $22.09 $22.10 $22.07 $22.10 $22.10 227
2022-05-06 $22.98 $23.09 $22.84 $22.84 $22.84 4,722
2022-05-05 $22.89 $22.92 $22.70 $22.92 $22.92 15,494
2022-05-04 $23.63 $23.63 $23.63 $23.63 $23.63 2
2022-05-03 $22.89 $23.08 $22.89 $23.08 $23.08 5,342
2022-05-02 $22.90 $22.90 $22.90 $22.90 $22.90 2
2022-04-29 $23.25 $23.25 $22.88 $22.88 $22.88 2,529
2022-04-28 $23.42 $23.42 $23.42 $23.42 $23.42 12
2022-04-27 $23.04 $23.04 $22.91 $22.98 $22.98 5,123
2022-04-26 $23.02 $23.02 $23.00 $23.02 $23.02 1,510
2022-04-25 $23.23 $23.23 $22.82 $22.86 $22.86 802
2022-04-22 $23.39 $23.39 $23.39 $23.39 $23.39 16
2022-04-21 $23.97 $23.97 $23.97 $23.97 $23.97 2
2022-04-20 $24.33 $24.33 $24.33 $24.33 $24.33 5
2022-04-19 $24.18 $24.24 $24.18 $24.18 $24.18 5,342
2022-04-18 $23.99 $23.99 $23.99 $23.99 $23.99 2
2022-04-14 $24.26 $24.26 $24.06 $24.06 $24.06 2,611
2022-04-13 $23.93 $24.26 $23.93 $24.26 $24.26 4,666
2022-04-12 $23.90 $23.90 $23.90 $23.90 $23.90 3
2022-04-11 $23.95 $23.95 $23.95 $23.95 $23.95 2
2022-04-08 $24.25 $24.25 $24.10 $24.24 $24.24 6,382
2022-04-07 $24.07 $24.33 $23.83 $24.33 $24.33 43,864
2022-04-06 $24.15 $24.15 $24.15 $24.15 $24.15 5
2022-04-05 $24.26 $24.26 $24.26 $24.26 $24.26 6
2022-04-04 $24.47 $24.47 $24.47 $24.47 $24.47 330
2022-04-01 $24.34 $24.39 $24.34 $24.39 $24.39 9,905
2022-03-31 $24.67 $24.67 $24.27 $24.27 $24.27 3,764
2022-03-30 $24.50 $24.50 $24.50 $24.50 $24.50 6
2022-03-29 $24.56 $24.56 $24.56 $24.56 $24.56 9
2022-03-28 $24.31 $24.31 $24.31 $24.31 $24.31 74
2022-03-25 $24.23 $24.23 $24.23 $24.23 $24.23 5
2022-03-24 $24.01 $24.17 $23.99 $24.15 $24.15 4,393
2022-03-23 $23.93 $24.18 $23.80 $24.05 $24.05 9,646
2022-03-22 $24.03 $24.06 $23.82 $24.06 $24.06 11,086
2022-03-21 $23.93 $24.00 $23.90 $24.00 $24.00 1,921
2022-03-18 $23.55 $24.02 $23.55 $24.02 $24.02 6,952
2022-03-17 $23.60 $23.72 $23.59 $23.72 $23.72 7,510
2022-03-16 $23.21 $23.52 $23.19 $23.52 $23.52 1,430
2022-03-15 $23.02 $23.02 $23.02 $23.02 $23.02 213
2022-03-14 $22.59 $22.63 $22.56 $22.63 $22.63 213
2022-03-11 $22.67 $22.67 $22.67 $22.67 $22.67 177,428
2022-03-10 $23.00 $23.00 $22.92 $22.92 $22.92 177,428
2022-03-09 $22.99 $22.99 $22.99 $22.99 $22.99 1
2022-03-08 $22.43 $22.43 $22.43 $22.43 $22.43 1
2022-03-07 $23.10 $23.10 $22.51 $22.51 $22.51 5,522
2022-03-04 $23.21 $23.21 $23.10 $23.10 $23.10 8,206
2022-03-03 $23.49 $23.49 $23.27 $23.27 $23.27 372
2022-03-02 $23.46 $23.46 $23.46 $23.46 $23.46 2
2022-03-01 $23.05 $23.05 $23.05 $23.05 $23.05 2
2022-02-28 $23.31 $23.31 $23.31 $23.31 $23.31 41
2022-02-25 $23.38 $23.38 $23.38 $23.38 $23.38 900
2022-02-24 $23.07 $23.07 $22.95 $22.95 $22.95 900
2022-02-23 $23.18 $23.18 $22.53 $22.53 $22.53 3,526
2022-02-22 $23.07 $23.22 $22.90 $23.22 $23.22 13,883
2022-02-18 $23.33 $23.33 $23.33 $23.33 $23.33 7,980
2022-02-17 $23.81 $23.88 $23.49 $23.49 $23.49 7,980
2022-02-16 $23.84 $23.84 $23.84 $23.84 $23.84 1
2022-02-15 $23.71 $23.78 $23.71 $23.78 $23.78 113
2022-02-14 $23.53 $23.55 $23.45 $23.45 $23.45 3,388
2022-02-11 $24.07 $24.16 $23.61 $23.61 $23.61 8,134
2022-02-10 $23.88 $23.88 $23.88 $23.88 $23.88 29,641
2022-02-09 $24.08 $24.31 $23.94 $24.22 $24.22 29,641
2022-02-08 $23.88 $23.88 $23.88 $23.88 $23.88 8,368
2022-02-07 $23.90 $23.90 $23.88 $23.88 $23.88 8,368
2022-02-04 $24.02 $24.05 $23.89 $23.89 $23.89 7,500
2022-02-03 $23.97 $23.97 $23.97 $23.97 $23.97 300
2022-02-02 $23.93 $24.17 $23.91 $24.17 $24.17 13,969
2022-02-01 $23.75 $23.89 $23.75 $23.89 $23.89 325,750
2022-01-31 $23.73 $23.73 $23.73 $23.73 $23.73 0
2022-01-28 $23.29 $23.29 $23.29 $23.29 $23.29 0
2022-01-27 $22.91 $22.91 $22.91 $22.91 $22.91 7,444
2022-01-26 $23.45 $23.48 $22.95 $22.95 $22.95 7,444
2022-01-25 $23.03 $23.03 $23.03 $23.03 $23.03 16,022
2022-01-24 $22.67 $23.31 $22.67 $23.31 $23.31 16,022
2022-01-21 $23.27 $23.27 $23.27 $23.27 $23.27 10,602
2022-01-20 $23.97 $23.97 $23.52 $23.52 $23.52 10,602
2022-01-19 $23.85 $23.85 $23.85 $23.85 $23.85 0
2022-01-18 $24.00 $24.00 $24.00 $24.00 $24.00 0
2022-01-14 $24.41 $24.41 $24.41 $24.41 $24.41 0
2022-01-13 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-01-12 $24.84 $24.84 $24.84 $24.84 $24.84 4
2022-01-11 $24.68 $24.68 $24.68 $24.68 $24.68 4
2022-01-10 $24.45 $24.45 $24.45 $24.45 $24.45 3
2022-01-07 $24.59 $24.59 $24.59 $24.59 $24.59 3
2022-01-06 $24.68 $24.91 $24.68 $24.71 $24.71 1,148
2022-01-05 $24.76 $24.76 $24.76 $24.76 $24.76 4
2022-01-04 $25.24 $25.24 $25.24 $25.24 $25.24 0
2022-01-03 $25.43 $25.43 $25.43 $25.43 $25.43 194
2021-12-31 $25.58 $25.58 $25.54 $25.54 $25.54 194
2021-12-30 $25.77 $25.79 $25.55 $25.55 $25.55 1,957
2021-12-29 $25.65 $25.65 $25.65 $25.65 $25.65 1
2021-12-28 $25.56 $25.56 $25.56 $25.56 $25.55 139
2021-12-27 $25.36 $25.72 $25.36 $25.72 $25.72 139
2021-12-23 $25.15 $25.40 $25.15 $25.29 $25.28 103,827
2021-12-22 $25.15 $25.15 $25.15 $25.15 $25.15 4
2021-12-21 $25.32 $25.32 $24.71 $24.71 $24.70 20,688
2021-12-20 $24.75 $25.39 $24.66 $25.39 $25.38 3,413,470
2021-12-17 $24.87 $24.87 $24.87 $24.87 $24.86 51
2021-12-16 $25.12 $25.12 $25.03 $25.03 $25.03 400

Rayliant Quantitative Developed Market Equity ETF (RAYD) News Headlines

Recent Rayliant Quantitative Developed Market Equity ETF (RAYD) News
Similar Companies to Rayliant Quantitative Developed Market Equity ETF (RAYD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.