Rayliant Quantamental Emerging Market Equity ETF (RAYE) Exchange: NYSE ARCA

Data as of May 3, 2024

$24.20 ($-0.45) -1.83%

Rayliant Quantamental Emerging Market Equity ETF - Daily Information
Click for more stock information on Rayliant Quantamental Emerging Market Equity ETF.
Daily Information Data
Date May 3, 2024
Open $24.13
Previous Close $24.20
High $24.42
Low $24.05
Adjusted Open $24.13
Previous Adjusted Close $24.20
Adjusted High $24.42
Adjusted Low $24.05

About Rayliant Quantamental Emerging Market Equity ETF (RAYE)

The Fund invests, under normal circumstances, at least80% of its net assets plus any borrowings for investment purposes in equity securities of emerging market companies. This investment policymay be changed by the Fund upon 60 days’ prior written notice to shareholders. The Adviser considers a company to be an emergingmarket company if it is organized or maintains its principal place of business in an emerging market country. The Adviser considers acountry to be an emerging market country if the country is represented in the MSCI Emerging Markets Index or another widely recognizedemerging markets index. As of November 30, 2021, the MSCI Emerging Markets Index consisted of the following 25 emerging markets countries:Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Kuwait, Malaysia, Mexico, Peru, Philippines,Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. Emerging markets are oftencharacterized by low to middle income but with rapid economic growth, as well as financial liberalization and institutional development. The equity securities in which the Fund investsare primarily common stocks and depositary receipts, including unsponsored depositary receipts, but may also include preferred stockand securities of other investment companies. The Fund may invest in securities of companies with any market capitalization with a particularfocus on mid- and large-capitalization securities. The Fund will invest in A Shares of companies incorporated in China (“ChinaA Shares”) that trade on the Shanghai Stock Exchange and the Shenzhen Stock Exchange through the Shanghai – Hong Kong andShenzhen – Hong Kong Stock Connect programs (“Stock Connect”). The Fund is primarily made up of stocks from emergingmarkets that are selected using a "quantamental approach" using a combination of quantitative and fundamental investment strategies.In quantamental investment strategies, investment decisions are made by combining large amounts of data and computer models. The Adviser’squantitative investment model 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 lowerfuture risk-adjusted returns. The Adviser’s portfolio management team may adjust portfolio weights for the Fund based on theirown analysis of the securities in the Fund’s investment universe in order to enhance evaluations made by the quantitative model.In addition to excluding stocks in specific countries as a result of the Fund’s investment models, the Adviser may avoid investingin a given country for which the transaction costs of investing exceed the benefits of investing in that country. Due to its investmentstrategy, the Fund may buy and sell securities frequently.The Adviser uses data from a variety of sources, including data purchased fromvendors and data accessed by the Adviser from alternative sources (e.g., data collected from public websites). Such data are collectedat varying frequencies (e.g., daily price data, quarterly financial statements) and considered over varying horizons, ranging from monthsto years, depending on the nature of the data in question. The Adviser employs a proprietary data cleaning process, whereby data obtainedfrom vendors and other sources is inspected for errors, processed to make information obtained from different sources useful in comparingvarious companies, sectors, and markets, and formatted for inclusion in the Adviser’s database and for use in its models. The Advisermonitors its data and models through a combination of automated and manual checks. The Adviser pays for data used in the strategy’smodels. 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 may include (butare not 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 Quantamental Emerging Market Equity ETF (RAYE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $24.13 $24.42 $24.05 $24.20 $24.20 10,780
2024-04-11 $24.45 $24.65 $24.27 $24.65 $24.65 14,507
2024-04-10 $24.36 $24.55 $24.19 $24.44 $24.44 77,738
2024-04-09 $24.63 $24.65 $24.61 $24.63 $24.63 6,698
2024-04-08 $24.53 $24.55 $24.44 $24.54 $24.54 3,875
2024-04-05 $24.33 $24.48 $24.33 $24.46 $24.46 4,385
2024-04-04 $24.72 $24.77 $24.48 $24.48 $24.48 2,349
2024-04-03 $24.24 $24.58 $24.14 $24.49 $24.49 6,147
2024-04-02 $24.35 $24.40 $24.34 $24.38 $24.38 5,865
2024-04-01 $24.35 $24.51 $24.35 $24.35 $24.35 16,101
2024-03-28 $24.44 $24.50 $24.44 $24.48 $24.48 12,223
2024-03-27 $24.37 $24.43 $24.37 $24.43 $24.43 1,821
2024-03-26 $24.41 $24.49 $24.37 $24.37 $24.37 17,181
2024-03-25 $24.50 $24.59 $24.41 $24.50 $24.50 124,426
2024-03-22 $24.53 $24.66 $24.52 $24.52 $24.52 118,267
2024-03-21 $24.57 $24.67 $24.55 $24.55 $24.55 6,519
2024-03-20 $24.27 $24.55 $24.27 $24.53 $24.53 22,795
2024-03-19 $24.30 $24.36 $22.45 $24.32 $24.32 2,042
2024-03-18 $24.36 $24.43 $24.36 $24.36 $24.36 10,129
2024-03-15 $24.32 $24.42 $24.21 $24.37 $24.37 18,632
2024-03-14 $24.51 $24.51 $24.43 $24.43 $24.43 517
2024-03-13 $24.42 $24.45 $24.38 $24.38 $24.38 617
2024-03-12 $24.47 $24.54 $24.47 $24.54 $24.54 511
2024-03-11 $24.45 $24.55 $24.30 $24.44 $24.44 3,736
2024-03-08 $24.61 $24.68 $24.46 $24.46 $24.46 863
2024-03-07 $24.39 $24.54 $24.39 $24.54 $24.54 1,725
2024-03-06 $24.30 $24.45 $24.30 $24.33 $24.33 3,641
2024-03-05 $24.31 $24.31 $24.05 $24.07 $24.07 24,751
2024-03-04 $24.41 $24.44 $24.29 $24.34 $24.34 8,537
2024-03-01 $24.16 $24.23 $24.16 $24.23 $24.23 368
2024-02-29 $24.00 $24.02 $24.00 $24.02 $24.02 322
2024-02-28 $24.85 $24.85 $23.91 $23.91 $23.91 727
2024-02-27 $24.08 $24.15 $24.00 $24.11 $24.11 4,862
2024-02-26 $24.04 $24.09 $24.04 $24.09 $24.09 400
2024-02-23 $24.20 $24.24 $24.20 $24.23 $24.23 1,202
2024-02-22 $24.30 $24.33 $24.30 $24.33 $24.33 442
2024-02-21 $24.05 $24.05 $24.05 $24.05 $24.05 11
2024-02-20 $24.06 $24.15 $24.06 $24.15 $24.15 253
2024-02-16 $23.87 $23.93 $23.87 $23.93 $23.93 3,800
2024-02-15 $23.90 $23.90 $23.90 $23.90 $23.90 36
2024-02-14 $23.86 $23.86 $23.86 $23.86 $23.86 22
2024-02-13 $23.66 $23.72 $23.52 $23.55 $23.55 1,382
2024-02-12 $23.68 $23.90 $23.68 $23.80 $23.80 916
2024-02-09 $23.55 $23.83 $23.52 $23.73 $23.73 2,723
2024-02-08 $23.83 $23.83 $23.60 $23.83 $23.83 3,603
2024-02-07 $23.80 $23.87 $23.80 $23.84 $23.84 5,412
2024-02-06 $23.65 $23.69 $23.63 $23.69 $23.69 680
2024-02-05 $23.38 $23.43 $23.38 $23.40 $23.40 1,238
2024-02-02 $23.04 $23.30 $23.04 $23.29 $23.29 1,019
2024-02-01 $22.99 $23.15 $22.99 $23.15 $23.15 324
2024-01-31 $22.97 $22.97 $22.82 $22.88 $22.88 6,221
2024-01-30 $22.86 $22.86 $22.86 $22.86 $22.86 23
2024-01-29 $22.97 $22.97 $22.77 $22.92 $22.92 2,171
2024-01-26 $22.78 $22.82 $22.78 $22.80 $22.80 843
2024-01-25 $22.60 $22.62 $22.42 $22.62 $22.62 6,976
2024-01-24 $22.65 $22.65 $22.63 $22.63 $22.63 447
2024-01-23 $22.46 $22.55 $22.46 $22.55 $22.55 3,792
2024-01-22 $22.35 $22.68 $22.35 $22.48 $22.48 4,677
2024-01-19 $22.10 $22.47 $22.10 $22.47 $22.47 6,558
2024-01-18 $22.16 $22.16 $22.16 $22.16 $22.16 172
2024-01-17 $21.80 $22.12 $21.80 $22.00 $22.00 23,218
2024-01-16 $22.30 $22.30 $22.11 $22.11 $22.11 1,627
2024-01-12 $22.60 $22.65 $22.57 $22.65 $22.65 423
2024-01-11 $22.41 $22.46 $22.37 $22.37 $22.37 2,156
2024-01-10 $22.38 $22.38 $22.35 $22.35 $22.35 1,444
2024-01-09 $22.19 $24.40 $22.19 $22.42 $22.42 2,742
2024-01-08 $22.62 $22.63 $22.62 $22.63 $22.63 318
2024-01-05 $22.56 $22.63 $22.48 $22.56 $22.56 6,153
2024-01-04 $22.51 $22.53 $22.51 $22.51 $22.51 2,655
2024-01-03 $22.47 $22.55 $22.47 $22.55 $22.55 1,887
2024-01-02 $22.72 $22.86 $22.72 $22.72 $22.72 2,212
2023-12-29 $22.80 $22.97 $22.80 $22.95 $22.95 2,512
2023-12-28 $23.26 $23.26 $23.00 $23.00 $23.00 651
2023-12-27 $23.12 $23.12 $23.12 $23.12 $22.75 10
2023-12-26 $22.98 $23.04 $22.98 $23.02 $22.66 400
2023-12-22 $22.72 $22.77 $22.70 $22.76 $22.40 928
2023-12-21 $23.01 $23.01 $22.69 $22.79 $22.43 3,016
2023-12-20 $22.54 $23.37 $22.54 $23.37 $23.00 261
2023-12-19 $22.71 $22.71 $22.71 $22.71 $22.35 3,794
2023-12-18 $22.68 $22.68 $22.53 $22.56 $22.20 3,794
2023-12-15 $22.67 $22.68 $22.63 $22.63 $22.27 1,036
2023-12-14 $22.52 $22.73 $22.52 $22.73 $22.37 2,800
2023-12-13 $21.99 $22.52 $21.98 $22.47 $22.11 6,759
2023-12-12 $21.91 $22.05 $21.91 $22.04 $21.69 532
2023-12-11 $21.90 $22.19 $21.87 $22.17 $21.82 7,061
2023-12-08 $21.90 $21.99 $21.90 $21.99 $21.64 1,533
2023-12-07 $22.09 $22.09 $22.02 $22.09 $21.74 6,504
2023-12-06 $22.08 $22.08 $22.00 $22.02 $21.67 3,884
2023-12-05 $21.95 $21.99 $21.95 $21.99 $21.64 339
2023-12-04 $22.00 $22.00 $21.80 $21.83 $21.49 3,559
2023-12-01 $21.76 $22.07 $21.76 $22.07 $21.72 1,023
2023-11-30 $21.75 $21.96 $21.71 $21.78 $21.44 5,855
2023-11-29 $21.87 $21.91 $21.83 $21.83 $21.48 1,257
2023-11-28 $21.83 $21.94 $21.83 $21.90 $21.55 4,009
2023-11-27 $21.56 $21.72 $21.56 $21.67 $21.33 5,989
2023-11-24 $21.63 $21.63 $21.60 $21.60 $21.26 2,610
2023-11-22 $21.70 $21.71 $21.57 $21.62 $21.27 3,355
2023-11-21 $22.01 $22.01 $21.68 $21.72 $21.37 1,467
2023-11-20 $21.72 $21.94 $21.72 $21.89 $21.54 8,128
2023-11-17 $21.65 $21.67 $21.61 $21.61 $21.27 3,509
2023-11-16 $21.45 $21.63 $21.45 $21.58 $21.23 5,308
2023-11-15 $20.82 $21.60 $20.82 $21.54 $21.20 5,255
2023-11-14 $21.25 $21.58 $21.25 $21.54 $21.20 2,722
2023-11-13 $20.74 $21.00 $20.72 $21.00 $20.67 1,342
2023-11-10 $21.08 $21.19 $21.08 $21.18 $20.84 800
2023-11-09 $20.96 $20.96 $20.84 $20.84 $20.84 200
2023-11-08 $20.92 $21.02 $20.84 $20.97 $20.97 4,044
2023-11-07 $21.11 $21.11 $21.11 $21.11 $21.11 2,150
2023-11-06 $21.01 $21.10 $20.88 $21.08 $21.08 7,139
2023-11-03 $20.64 $20.82 $20.64 $20.82 $20.82 1,215
2023-11-02 $20.43 $20.57 $20.43 $20.57 $20.57 525
2023-11-01 $20.12 $20.25 $20.12 $20.23 $20.23 964
2023-10-31 $19.83 $19.93 $19.83 $19.93 $19.93 10,776
2023-10-30 $20.19 $20.19 $19.90 $19.96 $19.96 781
2023-10-27 $20.06 $20.06 $20.06 $20.06 $20.06 200
2023-10-26 $20.00 $20.09 $20.00 $20.02 $20.02 964
2023-10-25 $20.09 $20.09 $20.08 $20.08 $20.08 201
2023-10-24 $20.44 $20.44 $20.44 $20.44 $20.44 16,516
2023-10-23 $20.09 $20.33 $20.09 $20.24 $20.24 16,516
2023-10-20 $20.27 $20.30 $20.23 $20.23 $20.23 528
2023-10-19 $20.67 $20.67 $20.48 $20.48 $20.48 1,000
2023-10-18 $20.54 $20.54 $20.52 $20.52 $20.52 395
2023-10-17 $20.75 $20.75 $20.75 $20.75 $20.75 410
2023-10-16 $20.85 $21.04 $20.85 $20.90 $20.90 410
2023-10-13 $20.90 $21.16 $20.81 $20.81 $20.81 1,525
2023-10-12 $21.00 $21.00 $20.96 $20.96 $20.96 200
2023-10-11 $21.18 $21.18 $21.05 $21.09 $21.09 667
2023-10-10 $20.96 $21.06 $20.96 $21.02 $21.02 1,099
2023-10-09 $20.56 $20.76 $20.56 $20.76 $20.76 2,700
2023-10-06 $21.02 $21.02 $21.02 $21.02 $21.02 14
2023-10-05 $20.77 $20.77 $20.77 $20.77 $20.77 14
2023-10-04 $20.84 $20.84 $20.75 $20.75 $20.75 925
2023-10-03 $20.78 $20.92 $20.65 $20.81 $20.81 5,572
2023-10-02 $21.07 $21.07 $21.00 $21.02 $21.02 1,724
2023-09-29 $21.09 $21.11 $21.09 $21.11 $21.11 11,962
2023-09-28 $21.16 $21.16 $21.11 $21.11 $21.11 5,000
2023-09-27 $20.93 $21.00 $20.93 $21.00 $21.00 400
2023-09-26 $20.88 $20.88 $20.88 $20.88 $20.88 1
2023-09-25 $21.08 $21.16 $20.98 $21.16 $21.16 3,476
2023-09-22 $21.29 $21.38 $21.29 $21.30 $21.30 1,187
2023-09-21 $21.06 $21.06 $21.04 $21.04 $21.04 204
2023-09-20 $21.42 $21.42 $21.42 $21.42 $21.42 1
2023-09-19 $21.43 $21.43 $21.28 $21.34 $21.34 929
2023-09-18 $21.47 $21.61 $21.47 $21.57 $21.57 925
2023-09-15 $21.52 $21.53 $21.47 $21.53 $21.53 3,400
2023-09-14 $21.58 $21.67 $21.58 $21.65 $21.65 4,772
2023-09-13 $21.53 $21.53 $21.53 $21.53 $21.53 0
2023-09-12 $21.55 $21.55 $21.55 $21.55 $21.55 833
2023-09-11 $21.73 $21.73 $21.57 $21.66 $21.66 833
2023-09-08 $21.52 $21.52 $21.44 $21.44 $21.44 400
2023-09-07 $21.44 $21.45 $21.43 $21.43 $21.43 558
2023-09-06 $21.75 $21.75 $21.62 $21.68 $21.68 2,000
2023-09-05 $21.67 $21.67 $21.59 $21.67 $21.67 13,358
2023-09-01 $22.06 $22.06 $21.71 $21.76 $21.76 8,111
2023-08-31 $21.66 $21.71 $21.62 $21.69 $21.69 1,432
2023-08-30 $21.83 $21.84 $21.83 $21.84 $21.84 202
2023-08-29 $22.00 $22.03 $21.95 $22.03 $22.03 776
2023-08-28 $21.65 $21.72 $21.65 $21.72 $21.72 242
2023-08-25 $21.64 $21.67 $21.48 $21.55 $21.55 1,002
2023-08-24 $21.56 $21.56 $21.56 $21.56 $21.56 51
2023-08-23 $21.69 $21.69 $21.69 $21.69 $21.69 51
2023-08-22 $21.17 $21.17 $21.16 $21.16 $21.16 404
2023-08-21 $21.19 $21.19 $21.19 $21.19 $21.19 1
2023-08-18 $20.99 $21.14 $20.99 $21.14 $21.14 607
2023-08-17 $21.60 $21.60 $21.20 $21.23 $21.23 2,100
2023-08-16 $21.30 $21.30 $21.11 $21.11 $21.11 603
2023-08-15 $21.28 $21.29 $21.14 $21.14 $21.14 12,248
2023-08-14 $21.44 $21.51 $21.44 $21.51 $21.51 967
2023-08-11 $21.43 $21.43 $21.43 $21.43 $21.43 9
2023-08-10 $21.94 $21.94 $21.65 $21.65 $21.65 802
2023-08-09 $21.98 $21.98 $21.78 $21.81 $21.81 3,252
2023-08-08 $21.59 $21.80 $21.59 $21.80 $21.80 954
2023-08-07 $21.81 $21.89 $21.73 $21.89 $21.89 962
2023-08-04 $21.81 $21.89 $21.73 $21.81 $21.81 863
2023-08-03 $21.79 $22.14 $21.68 $21.72 $21.72 3,907
2023-08-02 $21.90 $21.90 $21.69 $21.69 $21.69 979
2023-08-01 $22.17 $22.17 $22.10 $22.11 $22.11 2,489
2023-07-31 $22.33 $22.39 $22.33 $22.39 $22.39 201
2023-07-28 $22.66 $22.66 $22.49 $22.52 $22.52 808
2023-07-27 $22.26 $22.26 $22.05 $22.05 $22.05 102
2023-07-26 $22.32 $22.40 $22.32 $22.40 $22.40 1,020
2023-07-25 $22.40 $22.55 $22.31 $22.31 $22.31 4,834
2023-07-24 $22.21 $22.40 $22.21 $22.40 $22.40 4,323
2023-07-21 $21.95 $22.18 $21.95 $22.00 $22.00 775,674
2023-07-20 $21.95 $21.95 $21.95 $21.95 $21.95 66
2023-07-19 $22.07 $22.13 $22.07 $22.07 $22.07 5,970
2023-07-18 $21.99 $21.99 $21.98 $21.98 $21.98 457
2023-07-17 $22.09 $22.17 $22.09 $22.17 $22.17 536
2023-07-14 $22.11 $22.11 $22.08 $22.08 $22.08 500
2023-07-13 $22.12 $22.25 $22.11 $22.25 $22.25 1,612
2023-07-12 $22.11 $22.22 $22.11 $22.22 $22.22 200
2023-07-11 $21.62 $21.69 $21.57 $21.69 $21.69 3,818
2023-07-10 $21.37 $21.50 $21.37 $21.50 $21.50 640
2023-07-07 $21.67 $21.78 $21.65 $21.69 $21.69 1,000
2023-07-06 $21.43 $21.43 $21.31 $21.33 $21.33 476
2023-07-05 $21.71 $21.71 $21.68 $21.68 $21.68 300
2023-07-03 $21.81 $21.81 $21.80 $21.80 $21.80 824
2023-06-30 $21.60 $21.60 $21.60 $21.60 $21.60 1
2023-06-29 $21.25 $21.25 $21.25 $21.25 $21.25 1
2023-06-28 $21.19 $21.26 $21.19 $21.26 $21.26 200
2023-06-27 $21.36 $21.36 $21.36 $21.36 $21.36 847
2023-06-26 $21.33 $21.33 $21.15 $21.15 $21.15 847
2023-06-23 $21.17 $21.17 $21.17 $21.17 $21.17 360
2023-06-22 $21.33 $21.41 $21.33 $21.41 $21.41 360
2023-06-21 $21.38 $21.38 $21.38 $21.38 $21.38 200
2023-06-20 $21.23 $21.24 $21.23 $21.24 $21.24 200
2023-06-16 $21.49 $21.50 $21.47 $21.47 $21.47 400
2023-06-15 $21.30 $21.55 $21.30 $21.55 $21.55 1,000
2023-06-14 $21.22 $21.22 $21.22 $21.22 $21.22 0
2023-06-13 $21.14 $21.14 $21.14 $21.14 $21.14 2,495
2023-06-12 $20.92 $20.92 $20.84 $20.88 $20.88 2,495
2023-06-09 $20.92 $20.92 $20.92 $20.92 $20.92 0
2023-06-08 $20.92 $20.92 $20.92 $20.92 $20.92 0
2023-06-07 $20.63 $20.63 $20.63 $20.63 $20.63 0
2023-06-06 $20.85 $20.85 $20.85 $20.85 $20.85 380
2023-06-05 $20.55 $20.61 $20.53 $20.61 $20.61 380
2023-06-02 $20.56 $20.58 $20.56 $20.58 $20.58 100
2023-06-01 $20.32 $20.32 $20.32 $20.32 $20.32 400
2023-05-31 $20.02 $20.02 $19.93 $19.99 $19.99 400
2023-05-30 $20.19 $20.19 $20.01 $20.07 $20.07 531
2023-05-26 $20.12 $20.36 $20.12 $20.36 $20.36 626
2023-05-25 $20.00 $20.00 $19.93 $19.93 $19.93 705
2023-05-24 $19.97 $19.97 $19.86 $19.86 $19.86 316
2023-05-23 $19.90 $19.90 $19.82 $19.82 $19.82 202
2023-05-22 $20.21 $20.21 $20.20 $20.20 $20.20 303
2023-05-19 $20.00 $20.00 $20.00 $20.00 $20.00 53
2023-05-18 $19.86 $19.91 $19.86 $19.91 $19.91 203
2023-05-17 $20.00 $20.08 $20.00 $20.08 $20.08 305
2023-05-16 $19.92 $19.92 $19.88 $19.88 $19.88 202
2023-05-15 $19.63 $20.74 $19.63 $20.20 $20.20 3,849
2023-05-12 $19.86 $19.86 $19.86 $19.86 $19.86 4
2023-05-11 $20.04 $20.04 $19.99 $20.04 $20.04 1,308
2023-05-10 $20.18 $20.18 $20.18 $20.18 $20.18 3
2023-05-09 $20.18 $20.18 $20.16 $20.18 $20.18 7,841
2023-05-08 $20.23 $20.23 $20.23 $20.23 $20.23 2
2023-05-05 $20.37 $20.41 $20.27 $20.40 $20.40 802
2023-05-04 $20.15 $20.22 $20.11 $20.22 $20.22 1,860
2023-05-03 $20.07 $20.18 $20.01 $20.09 $20.09 9,405
2023-05-02 $20.09 $20.09 $19.86 $19.97 $19.97 4,048
2023-05-01 $20.08 $20.08 $20.08 $20.08 $20.08 205
2023-04-28 $20.00 $20.11 $20.00 $20.11 $20.11 205
2023-04-27 $19.98 $20.11 $19.98 $20.11 $20.11 200
2023-04-26 $19.81 $19.82 $19.70 $19.82 $19.82 837
2023-04-25 $19.57 $19.57 $19.45 $19.48 $19.48 3,301
2023-04-24 $19.75 $19.84 $19.67 $19.71 $19.71 2,741
2023-04-21 $19.68 $19.73 $19.68 $19.70 $19.70 680
2023-04-20 $19.93 $19.93 $19.90 $19.90 $19.90 202
2023-04-19 $19.61 $19.76 $19.61 $19.76 $19.76 402
2023-04-18 $19.79 $19.79 $19.79 $19.79 $19.79 2
2023-04-17 $19.93 $19.93 $19.86 $19.86 $19.86 1,452
2023-04-14 $19.71 $19.71 $19.70 $19.70 $19.70 205
2023-04-13 $20.17 $20.17 $19.88 $19.95 $19.95 976
2023-04-12 $19.75 $20.00 $19.73 $19.73 $19.73 3,006
2023-04-11 $19.69 $19.69 $19.69 $19.69 $19.69 323
2023-04-10 $19.37 $19.49 $19.37 $19.49 $19.49 323
2023-04-06 $19.48 $19.53 $19.44 $19.53 $19.53 5,523
2023-04-05 $19.45 $19.50 $19.41 $19.41 $19.41 1,280
2023-04-04 $19.45 $19.48 $19.38 $19.48 $19.48 64,989
2023-04-03 $19.26 $19.39 $19.10 $19.39 $19.39 5,732
2023-03-31 $19.21 $19.21 $19.21 $19.21 $19.21 400
2023-03-30 $19.45 $19.45 $19.40 $19.40 $19.40 400
2023-03-29 $19.04 $19.18 $19.04 $19.18 $19.18 400
2023-03-28 $19.02 $19.12 $19.02 $19.12 $19.12 1,479
2023-03-27 $18.78 $18.85 $18.78 $18.85 $18.85 601
2023-03-24 $18.70 $18.87 $18.67 $18.87 $18.87 675
2023-03-23 $18.99 $18.99 $18.85 $18.85 $18.85 2,200
2023-03-22 $18.75 $18.96 $18.50 $18.70 $18.70 15,820
2023-03-21 $18.60 $18.66 $18.60 $18.66 $18.66 1,500
2023-03-20 $18.65 $18.96 $18.58 $18.63 $18.63 21,603
2023-03-17 $18.86 $18.86 $18.72 $18.81 $18.81 2,912
2023-03-16 $18.86 $19.01 $18.76 $19.01 $19.01 1,256
2023-03-15 $18.50 $18.67 $18.50 $18.67 $18.67 1,006
2023-03-14 $19.13 $19.14 $19.09 $19.09 $19.09 401
2023-03-13 $19.21 $19.24 $19.18 $19.18 $19.18 876
2023-03-10 $19.30 $19.30 $19.02 $19.02 $19.02 1,403
2023-03-09 $19.33 $19.33 $18.70 $19.11 $19.11 4,417
2023-03-08 $19.55 $19.55 $19.48 $19.52 $19.52 403
2023-03-07 $19.65 $19.65 $19.40 $19.40 $19.40 604
2023-03-06 $19.49 $19.64 $19.49 $19.58 $19.58 834
2023-03-03 $19.61 $19.61 $19.61 $19.61 $19.61 3,001
2023-03-02 $19.22 $19.52 $19.22 $19.52 $19.52 3,001
2023-03-01 $19.79 $19.79 $19.45 $19.48 $19.48 1,790
2023-02-28 $19.33 $19.33 $19.22 $19.22 $19.22 7,760
2023-02-27 $19.45 $19.45 $19.34 $19.34 $19.34 400
2023-02-24 $19.11 $19.11 $19.11 $19.11 $19.11 400
2023-02-23 $19.32 $19.38 $19.32 $19.38 $19.38 200
2023-02-22 $19.34 $19.34 $19.25 $19.25 $19.25 400
2023-02-21 $19.26 $19.27 $19.16 $19.16 $19.16 2,860
2023-02-17 $19.34 $19.34 $19.34 $19.34 $19.34 14
2023-02-16 $19.47 $19.51 $19.37 $19.51 $19.51 501
2023-02-15 $19.38 $19.44 $19.29 $19.44 $19.44 861
2023-02-14 $19.50 $19.53 $19.46 $19.53 $19.53 606
2023-02-13 $19.60 $19.60 $19.60 $19.60 $19.60 401
2023-02-10 $19.50 $19.50 $19.45 $19.45 $19.45 401
2023-02-09 $19.70 $19.94 $19.70 $19.70 $19.70 18,142
2023-02-08 $19.72 $19.74 $19.62 $19.67 $19.67 12,501
2023-02-07 $19.57 $19.79 $19.57 $19.79 $19.79 3,021
2023-02-06 $19.53 $19.62 $19.53 $19.62 $19.62 200
2023-02-03 $19.64 $19.64 $19.64 $19.64 $19.64 2
2023-02-02 $19.81 $19.86 $19.81 $19.84 $19.84 881
2023-02-01 $20.00 $20.12 $19.97 $20.12 $20.12 2,300
2023-01-31 $19.65 $19.79 $19.65 $19.79 $19.79 2,283
2023-01-30 $19.81 $19.81 $19.65 $19.65 $19.65 2,006
2023-01-27 $20.02 $20.02 $19.78 $19.92 $19.92 19,751
2023-01-26 $20.09 $20.09 $19.95 $20.02 $20.02 7,245
2023-01-25 $19.79 $19.90 $19.74 $19.90 $19.90 2,440
2023-01-24 $19.84 $19.92 $19.83 $19.90 $19.90 4,807
2023-01-23 $19.84 $20.01 $19.76 $19.93 $19.93 4,627
2023-01-20 $19.86 $19.86 $19.86 $19.86 $19.86 10,386
2023-01-19 $19.62 $19.77 $19.25 $19.72 $19.72 10,386
2023-01-18 $19.94 $19.94 $19.36 $19.50 $19.50 3,177
2023-01-17 $19.71 $19.71 $19.35 $19.68 $19.68 391
2023-01-13 $21.33 $21.33 $19.71 $19.71 $19.71 2,384
2023-01-12 $19.61 $19.61 $19.61 $19.61 $19.61 54
2023-01-11 $19.84 $19.86 $19.84 $19.84 $19.84 50,000
2023-01-10 $19.80 $19.80 $19.80 $19.80 $19.80 1
2023-01-09 $19.77 $19.77 $19.67 $19.67 $19.67 769
2023-01-06 $19.61 $19.61 $19.61 $19.61 $19.61 2
2023-01-05 $19.16 $19.19 $19.13 $19.19 $19.19 619
2023-01-04 $19.35 $19.35 $19.35 $19.35 $19.35 2
2023-01-03 $19.11 $19.11 $19.11 $19.11 $19.11 202
2022-12-30 $19.15 $19.19 $19.15 $19.19 $19.19 202
2022-12-29 $19.30 $19.30 $19.30 $19.30 $19.30 2
2022-12-28 $19.05 $19.05 $19.05 $19.05 $19.05 10
2022-12-27 $20.47 $20.47 $20.47 $20.47 $19.38 5,000
2022-12-23 $20.16 $20.18 $20.16 $20.16 $19.09 1,801
2022-12-22 $20.22 $20.22 $20.22 $20.22 $19.15 2
2022-12-21 $20.44 $20.44 $20.44 $20.44 $19.35 13
2022-12-20 $20.43 $20.54 $20.37 $20.37 $19.29 2,591
2022-12-19 $20.36 $20.36 $20.36 $20.36 $19.27 0
2022-12-16 $20.45 $20.45 $20.45 $20.45 $19.36 0
2022-12-15 $20.45 $20.45 $20.45 $20.45 $19.36 2
2022-12-14 $20.69 $20.69 $20.69 $20.69 $19.59 2
2022-12-13 $20.70 $20.70 $20.70 $20.70 $19.60 0
2022-12-12 $20.62 $20.62 $20.62 $20.62 $19.52 734
2022-12-09 $20.64 $20.64 $20.56 $20.56 $19.47 734
2022-12-08 $20.66 $20.66 $20.66 $20.66 $19.56 1,233
2022-12-07 $20.66 $20.74 $20.65 $20.65 $19.55 1,233
2022-12-06 $20.61 $20.61 $20.61 $20.61 $19.51 246
2022-12-05 $20.69 $20.69 $20.69 $20.69 $19.58 246
2022-12-02 $21.05 $21.05 $21.05 $21.05 $21.05 0
2022-12-01 $21.09 $21.09 $21.09 $21.09 $21.09 0
2022-11-30 $21.21 $21.21 $21.21 $21.21 $21.21 2
2022-11-29 $20.67 $20.67 $20.67 $20.67 $20.67 2
2022-11-28 $20.56 $20.56 $20.44 $20.44 $20.44 255
2022-11-25 $20.40 $20.43 $20.40 $20.43 $20.43 115
2022-11-23 $20.42 $20.42 $20.42 $20.42 $20.42 1,505
2022-11-22 $20.31 $20.41 $20.30 $20.30 $20.30 1,505
2022-11-21 $20.01 $20.13 $20.01 $20.03 $20.03 1,526
2022-11-18 $20.04 $20.04 $20.04 $20.04 $20.04 2
2022-11-17 $20.16 $20.16 $20.16 $20.16 $20.16 24
2022-11-16 $20.19 $20.19 $20.19 $20.19 $20.19 24
2022-11-15 $20.33 $20.33 $20.33 $20.33 $20.33 5,000
2022-11-14 $20.19 $20.19 $20.16 $20.16 $20.16 235
2022-11-11 $20.40 $20.40 $20.40 $20.40 $20.40 2
2022-11-10 $20.17 $20.17 $20.17 $20.17 $20.17 2
2022-11-09 $19.65 $19.65 $19.65 $19.65 $19.65 5,017
2022-11-08 $19.94 $20.18 $19.94 $20.02 $20.02 5,017
2022-11-07 $19.95 $19.95 $19.95 $19.95 $19.95 433
2022-11-04 $19.88 $19.97 $19.88 $19.97 $19.97 433
2022-11-03 $19.20 $19.20 $19.20 $19.20 $19.20 1
2022-11-02 $19.06 $19.06 $19.06 $19.06 $19.06 1
2022-11-01 $19.19 $19.19 $19.19 $19.19 $19.19 2
2022-10-31 $19.01 $19.01 $19.01 $19.01 $19.01 15
2022-10-28 $19.27 $19.27 $19.27 $19.27 $19.27 15
2022-10-27 $19.42 $19.42 $19.42 $19.42 $19.42 3
2022-10-26 $19.58 $19.58 $19.58 $19.58 $19.58 20
2022-10-25 $19.39 $19.39 $19.39 $19.39 $19.39 20
2022-10-24 $19.22 $19.22 $19.22 $19.22 $19.22 2
2022-10-21 $19.48 $19.87 $19.48 $19.87 $19.87 1,319
2022-10-20 $19.72 $19.95 $19.62 $19.62 $19.62 2,291
2022-10-19 $19.51 $19.54 $19.51 $19.54 $19.54 657
2022-10-18 $19.75 $19.75 $19.75 $19.75 $19.75 21
2022-10-17 $19.77 $19.77 $19.75 $19.75 $19.75 137
2022-10-14 $19.88 $19.88 $19.37 $19.37 $19.37 19,927
2022-10-13 $18.88 $19.55 $18.88 $19.55 $19.55 3,715
2022-10-12 $19.30 $19.30 $19.30 $19.30 $19.30 106
2022-10-11 $19.31 $19.31 $19.31 $19.31 $19.31 98
2022-10-10 $19.71 $19.71 $19.60 $19.60 $19.60 240
2022-10-07 $19.99 $19.99 $19.83 $19.86 $19.86 2,671
2022-10-06 $20.31 $20.31 $20.26 $20.26 $20.26 464
2022-10-05 $20.14 $20.30 $20.14 $20.30 $20.30 145
2022-10-04 $20.43 $20.43 $20.43 $20.43 $20.43 1,802
2022-10-03 $19.84 $19.87 $19.80 $19.87 $19.87 1,802
2022-09-30 $19.61 $19.61 $19.54 $19.54 $19.54 1,008
2022-09-29 $19.55 $19.60 $19.48 $19.60 $19.60 1,109
2022-09-28 $19.70 $19.90 $19.68 $19.90 $19.90 833
2022-09-27 $19.87 $19.87 $19.87 $19.87 $19.87 103
2022-09-26 $20.02 $20.02 $19.92 $19.92 $19.92 103
2022-09-23 $20.50 $20.50 $20.38 $20.38 $20.38 100
2022-09-22 $20.92 $20.95 $20.92 $20.95 $20.95 195
2022-09-21 $20.94 $20.94 $20.94 $20.94 $20.94 2
2022-09-20 $21.03 $21.03 $21.03 $21.03 $21.03 291
2022-09-19 $21.14 $21.14 $21.14 $21.14 $21.14 65
2022-09-16 $21.10 $21.10 $21.10 $21.10 $21.10 0
2022-09-15 $21.21 $21.21 $21.21 $21.21 $21.21 2,692
2022-09-14 $21.53 $21.63 $21.47 $21.49 $21.49 2,692
2022-09-13 $21.52 $21.57 $21.28 $21.28 $21.28 4,494
2022-09-12 $21.82 $21.86 $21.82 $21.86 $21.86 107
2022-09-09 $21.62 $21.62 $21.62 $21.62 $21.62 70
2022-09-08 $21.44 $21.44 $21.44 $21.44 $21.44 70
2022-09-07 $21.32 $21.54 $21.32 $21.54 $21.54 170
2022-09-06 $21.44 $21.57 $21.29 $21.35 $21.35 10,422
2022-09-02 $21.36 $21.36 $21.36 $21.36 $21.36 2
2022-09-01 $21.29 $21.40 $21.29 $21.40 $21.40 16,170
2022-08-31 $21.56 $21.56 $21.56 $21.56 $21.56 2
2022-08-30 $21.71 $21.71 $21.45 $21.58 $21.58 2,342
2022-08-29 $21.90 $21.90 $21.90 $21.90 $21.90 1
2022-08-26 $21.98 $22.25 $20.98 $21.88 $21.88 6,135
2022-08-25 $22.17 $22.23 $22.17 $22.23 $22.23 1,653
2022-08-24 $21.97 $21.97 $21.97 $21.97 $21.97 544
2022-08-23 $22.06 $22.06 $22.00 $22.00 $22.00 544
2022-08-22 $21.75 $21.84 $21.75 $21.84 $21.84 301
2022-08-19 $21.93 $21.96 $21.93 $21.94 $21.94 17,035
2022-08-18 $22.01 $22.01 $22.01 $22.01 $22.01 51
2022-08-17 $22.25 $22.25 $22.25 $22.25 $22.25 1
2022-08-16 $22.30 $22.32 $22.30 $22.30 $22.30 634
2022-08-15 $22.28 $22.31 $22.17 $22.31 $22.31 1,914
2022-08-12 $22.22 $22.43 $22.22 $22.43 $22.43 500
2022-08-11 $22.07 $22.23 $22.07 $22.23 $22.23 10,625
2022-08-10 $22.11 $22.11 $22.11 $22.11 $22.11 60
2022-08-09 $21.76 $21.76 $21.75 $21.75 $21.75 563
2022-08-08 $21.81 $21.81 $21.81 $21.81 $21.81 6
2022-08-05 $21.44 $21.54 $21.44 $21.54 $21.54 438
2022-08-04 $21.42 $21.42 $21.37 $21.37 $21.37 101
2022-08-03 $21.38 $21.38 $21.38 $21.38 $21.38 0
2022-08-02 $21.40 $21.40 $21.40 $21.40 $21.40 0
2022-08-01 $21.58 $21.58 $21.58 $21.58 $21.58 0
2022-07-29 $21.79 $21.79 $21.77 $21.77 $21.77 200
2022-07-28 $21.74 $21.74 $21.74 $21.74 $21.74 0
2022-07-27 $21.72 $21.72 $21.72 $21.72 $21.72 5,272
2022-07-26 $21.31 $21.31 $21.15 $21.24 $21.24 5,272
2022-07-25 $21.24 $21.38 $21.24 $21.38 $21.38 2,215
2022-07-22 $21.43 $21.62 $21.28 $21.28 $21.28 1,800
2022-07-21 $21.36 $21.36 $21.36 $21.36 $21.36 10
2022-07-20 $21.09 $21.39 $21.09 $21.25 $21.25 8,858
2022-07-19 $21.12 $21.21 $21.12 $21.20 $21.20 1,599
2022-07-18 $21.55 $21.66 $20.70 $20.70 $20.70 3,598
2022-07-15 $20.54 $20.55 $20.54 $20.55 $20.55 888
2022-07-14 $20.14 $20.32 $20.14 $20.32 $20.32 1,164
2022-07-13 $20.35 $20.41 $20.35 $20.35 $20.35 4,578
2022-07-12 $20.38 $20.38 $20.38 $20.38 $20.38 0
2022-07-11 $20.54 $20.61 $20.52 $20.52 $20.52 2,526
2022-07-08 $20.88 $20.88 $20.87 $20.87 $20.87 526
2022-07-07 $20.78 $20.81 $20.78 $20.81 $20.81 1,631
2022-07-06 $20.46 $20.46 $20.46 $20.46 $20.46 48
2022-07-05 $20.58 $20.58 $20.58 $20.58 $20.58 48
2022-07-01 $20.70 $20.70 $20.70 $20.70 $20.70 0
2022-06-30 $20.59 $20.89 $20.59 $20.89 $20.89 3,291
2022-06-29 $21.01 $21.01 $21.01 $21.01 $21.01 0
2022-06-28 $21.06 $21.06 $21.06 $21.06 $21.06 1
2022-06-27 $21.07 $21.07 $21.07 $21.07 $21.07 1
2022-06-24 $20.89 $20.89 $20.89 $20.89 $20.89 0
2022-06-23 $20.59 $20.59 $20.59 $20.59 $20.59 238
2022-06-22 $20.61 $20.73 $20.61 $20.73 $20.73 238
2022-06-21 $20.95 $21.01 $20.82 $20.99 $20.99 1,552
2022-06-17 $20.96 $20.96 $20.67 $20.86 $20.86 6,013
2022-06-16 $20.89 $20.89 $20.87 $20.87 $20.87 73,877
2022-06-15 $21.38 $21.56 $21.23 $21.56 $21.56 803
2022-06-14 $21.24 $21.24 $21.24 $21.24 $21.24 84,609
2022-06-13 $21.10 $21.10 $21.10 $21.10 $21.10 0
2022-06-10 $21.57 $21.57 $21.57 $21.57 $21.57 0
2022-06-09 $21.91 $21.91 $21.91 $21.91 $21.91 1,401
2022-06-08 $22.64 $22.64 $22.40 $22.40 $22.40 1,401
2022-06-07 $22.65 $22.76 $22.64 $22.64 $22.64 489
2022-06-06 $22.45 $22.45 $22.45 $22.45 $22.45 94
2022-06-03 $22.36 $22.36 $22.36 $22.36 $22.36 4
2022-06-02 $22.67 $22.67 $22.67 $22.67 $22.67 0
2022-06-01 $22.22 $22.22 $22.22 $22.22 $22.22 600
2022-05-31 $22.58 $22.58 $22.30 $22.33 $22.33 600
2022-05-27 $22.15 $22.32 $22.13 $22.32 $22.32 2,088
2022-05-26 $22.07 $22.07 $22.07 $22.07 $22.07 1,400
2022-05-25 $21.77 $21.87 $21.68 $21.87 $21.87 1,400
2022-05-24 $21.85 $21.85 $21.85 $21.85 $21.85 4
2022-05-23 $22.15 $22.21 $22.15 $22.21 $22.21 102,568
2022-05-20 $21.88 $21.88 $21.88 $21.88 $21.88 0
2022-05-19 $21.89 $21.89 $21.89 $21.89 $21.89 2,480
2022-05-18 $21.70 $21.73 $21.44 $21.44 $21.44 2,480
2022-05-17 $22.01 $22.01 $21.89 $21.89 $21.89 500
2022-05-16 $21.60 $21.60 $21.49 $21.49 $21.49 251
2022-05-13 $21.51 $21.51 $21.51 $21.51 $21.51 2
2022-05-12 $21.18 $21.58 $20.87 $21.37 $21.37 8,977
2022-05-11 $21.28 $21.28 $21.28 $21.28 $21.28 62
2022-05-10 $21.22 $21.44 $21.20 $21.44 $21.44 488
2022-05-09 $21.35 $21.35 $21.13 $21.17 $21.17 802
2022-05-06 $21.76 $21.76 $21.76 $21.76 $21.76 2
2022-05-05 $21.53 $21.73 $21.52 $21.73 $21.73 2,529
2022-05-04 $22.34 $22.34 $22.34 $22.34 $22.34 80
2022-05-03 $22.04 $22.04 $22.04 $22.04 $22.04 2
2022-05-02 $21.72 $21.72 $21.72 $21.72 $21.72 2
2022-04-29 $22.11 $22.11 $21.78 $21.78 $21.78 466
2022-04-28 $21.99 $21.99 $21.99 $21.99 $21.99 12
2022-04-27 $21.76 $21.89 $21.74 $21.89 $21.89 1,485
2022-04-26 $21.70 $21.72 $21.57 $21.57 $21.57 1,613
2022-04-25 $22.22 $22.22 $22.22 $22.22 $22.22 2
2022-04-22 $22.22 $22.22 $22.22 $22.22 $22.22 2
2022-04-21 $22.34 $22.34 $22.34 $22.34 $22.34 2
2022-04-20 $22.64 $22.64 $22.64 $22.64 $22.64 2
2022-04-19 $22.77 $22.77 $22.77 $22.77 $22.77 50
2022-04-18 $22.63 $22.63 $22.63 $22.63 $22.63 39
2022-04-14 $22.71 $22.71 $22.71 $22.71 $22.71 12
2022-04-13 $22.61 $22.86 $22.61 $22.86 $22.86 625
2022-04-12 $22.57 $22.57 $22.57 $22.57 $22.57 3
2022-04-11 $22.53 $22.53 $22.53 $22.53 $22.53 222
2022-04-08 $22.57 $23.70 $22.57 $22.79 $22.79 5,928
2022-04-07 $22.40 $22.64 $22.38 $22.64 $22.64 948
2022-04-06 $22.81 $22.81 $22.81 $22.81 $22.81 5
2022-04-05 $23.14 $23.14 $23.14 $23.14 $23.14 110
2022-04-04 $23.53 $23.53 $23.53 $23.53 $23.53 5
2022-04-01 $23.16 $23.19 $23.16 $23.19 $23.19 23,072
2022-03-31 $22.96 $22.96 $22.96 $22.96 $22.96 36
2022-03-30 $23.22 $23.22 $23.22 $23.22 $23.22 45
2022-03-29 $23.06 $23.14 $23.00 $23.14 $23.14 7,105
2022-03-28 $22.70 $22.83 $22.70 $22.83 $22.83 1,017
2022-03-25 $22.85 $22.85 $22.85 $22.85 $22.85 9
2022-03-24 $22.82 $23.00 $22.82 $23.00 $23.00 164
2022-03-23 $22.92 $23.03 $22.92 $22.92 $22.92 11,159
2022-03-22 $23.12 $23.18 $23.03 $23.17 $23.17 6,174
2022-03-21 $22.92 $23.01 $22.71 $22.82 $22.82 3,692
2022-03-18 $22.59 $23.09 $22.59 $23.09 $23.09 7,557
2022-03-17 $22.81 $22.81 $22.65 $22.81 $22.81 2,276
2022-03-16 $22.57 $22.77 $22.39 $22.77 $22.77 11,006
2022-03-15 $21.18 $21.34 $21.15 $21.34 $21.34 9,072
2022-03-14 $21.43 $21.43 $21.43 $21.43 $21.43 175
2022-03-11 $22.19 $22.19 $21.91 $21.91 $21.91 175
2022-03-10 $22.23 $22.23 $22.23 $22.23 $22.23 99
2022-03-09 $22.31 $22.43 $22.31 $22.43 $22.43 10,596
2022-03-08 $21.95 $21.95 $21.95 $21.95 $21.95 1
2022-03-07 $22.21 $22.21 $21.96 $21.96 $21.96 1,903
2022-03-04 $23.26 $23.26 $22.59 $22.73 $22.73 12,126
2022-03-03 $23.12 $23.29 $23.12 $23.29 $23.29 1,416
2022-03-02 $23.41 $23.52 $23.41 $23.52 $23.52 5,558
2022-03-01 $23.36 $23.52 $23.36 $23.52 $23.52 2,864
2022-02-28 $24.04 $24.04 $24.04 $24.04 $24.04 0
2022-02-25 $24.42 $24.42 $24.42 $24.42 $24.42 2,575
2022-02-24 $24.27 $24.27 $24.12 $24.12 $24.12 2,575
2022-02-23 $24.47 $24.47 $24.47 $24.47 $24.47 3,949
2022-02-22 $24.58 $24.74 $24.55 $24.74 $24.74 3,949
2022-02-18 $25.07 $25.07 $25.07 $25.07 $25.07 2,544
2022-02-17 $25.25 $25.46 $25.14 $25.14 $25.14 2,544
2022-02-16 $25.51 $25.51 $25.51 $25.51 $25.51 2
2022-02-15 $25.40 $25.40 $25.40 $25.40 $25.40 2
2022-02-14 $25.03 $25.06 $24.95 $24.95 $24.95 1,288
2022-02-11 $25.57 $25.59 $25.07 $25.07 $25.07 1,071
2022-02-10 $25.34 $25.34 $25.34 $25.34 $25.34 2
2022-02-09 $25.31 $25.56 $25.16 $25.50 $25.50 4,439
2022-02-08 $25.00 $25.14 $24.99 $25.14 $25.14 31,358
2022-02-07 $24.89 $25.07 $24.89 $24.98 $24.98 866
2022-02-04 $24.83 $24.83 $24.83 $24.83 $24.83 641
2022-02-03 $24.74 $24.74 $24.74 $24.74 $24.74 50
2022-02-02 $25.00 $25.00 $25.00 $25.00 $25.00 42
2022-02-01 $24.67 $24.90 $24.65 $24.86 $24.86 7,088
2022-01-31 $24.68 $24.82 $24.68 $24.82 $24.82 207
2022-01-28 $24.24 $24.24 $24.21 $24.21 $24.21 6,898
2022-01-27 $24.20 $24.20 $24.20 $24.20 $24.20 15,261
2022-01-26 $24.78 $24.95 $24.37 $24.37 $24.37 15,261
2022-01-25 $24.62 $24.62 $24.62 $24.62 $24.62 2
2022-01-24 $24.64 $24.64 $24.64 $24.64 $24.64 1,178,920
2022-01-21 $25.32 $25.32 $25.05 $25.05 $25.05 1,178,920
2022-01-20 $25.67 $25.67 $25.38 $25.38 $25.38 177
2022-01-19 $25.63 $25.63 $25.49 $25.49 $25.49 2,354
2022-01-18 $25.34 $25.34 $25.34 $25.34 $25.34 1,657
2022-01-14 $25.57 $25.66 $25.57 $25.66 $25.66 1,657
2022-01-13 $25.75 $25.75 $25.75 $25.75 $25.75 227
2022-01-12 $26.04 $26.04 $26.02 $26.02 $26.02 4,206
2022-01-11 $25.66 $25.66 $25.66 $25.66 $25.66 0
2022-01-10 $25.34 $25.34 $25.34 $25.34 $25.34 3
2022-01-07 $25.31 $25.31 $25.31 $25.31 $25.31 3
2022-01-06 $25.13 $25.13 $25.03 $25.03 $25.03 3,754
2022-01-05 $25.03 $25.03 $25.03 $25.03 $25.03 5
2022-01-04 $25.44 $25.44 $25.36 $25.36 $25.36 2,847
2022-01-03 $25.49 $25.49 $25.49 $25.49 $25.49 110
2021-12-31 $25.63 $25.63 $25.34 $25.34 $25.34 110
2021-12-30 $25.43 $25.43 $25.43 $25.43 $25.43 2
2021-12-29 $25.28 $25.28 $25.28 $25.28 $25.28 11
2021-12-28 $25.43 $25.43 $25.43 $25.43 $25.33 11
2021-12-27 $25.53 $25.53 $25.46 $25.46 $25.36 100
2021-12-23 $25.35 $25.35 $25.35 $25.35 $25.26 48
2021-12-22 $25.20 $25.20 $25.20 $25.20 $25.10 620
2021-12-21 $25.24 $25.24 $25.02 $25.02 $24.92 620
2021-12-20 $24.86 $24.86 $24.86 $24.86 $24.76 50
2021-12-17 $25.19 $25.19 $25.19 $25.19 $25.10 32
2021-12-16 $25.40 $25.40 $25.33 $25.33 $25.24 142

Rayliant Quantamental Emerging Market Equity ETF (RAYE) News Headlines

Recent Rayliant Quantamental Emerging Market Equity ETF (RAYE) News
Similar Companies to Rayliant Quantamental Emerging Market Equity ETF (RAYE) 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.