Skip to main content

GX Solar ETF (NQ: RAYS )

9.990 -0.020 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.81 22.87 22.57 22.77 36,591 -0.47(-2.02%)
Aug 30, 2022 23.65 23.65 23.09 23.24 6,484 -0.48(-2.02%)
Aug 29, 2022 23.63 23.94 23.63 23.72 2,699 -0.01(-0.04%)
Aug 26, 2022 24.13 24.35 23.69 23.73 91,127 -0.47(-1.94%)
Aug 25, 2022 24.03 24.21 23.93 24.20 54,398 +0.05(+0.21%)
Aug 24, 2022 23.83 24.30 23.83 24.15 8,699 -0.06(-0.25%)
Aug 23, 2022 24.23 24.38 24.17 24.21 3,407 +0.45(+1.89%)
Aug 22, 2022 23.85 23.86 23.59 23.76 15,203 -0.32(-1.32%)
Aug 19, 2022 24.56 24.56 23.95 24.08 8,461 -1.35(-5.29%)
Aug 18, 2022 25.16 25.55 25.16 25.42 12,686 +0.47(+1.88%)
Aug 17, 2022 24.97 24.97 24.68 24.95 8,881 -0.15(-0.60%)
Aug 16, 2022 25.32 25.32 25.09 25.10 2,371 -0.17(-0.67%)
Aug 15, 2022 25.29 25.44 25.14 25.27 17,833 +0.41(+1.64%)
Aug 12, 2022 24.66 24.86 24.55 24.86 10,349 +0.12(+0.48%)
Aug 11, 2022 25.37 25.42 24.72 24.74 18,518 -0.63(-2.48%)
Aug 10, 2022 24.81 25.37 24.71 25.37 21,081 +0.85(+3.46%)
Aug 09, 2022 24.13 24.52 24.11 24.52 13,099 +0.60(+2.50%)
Aug 08, 2022 24.32 24.58 23.88 23.93 94,203 +0.06(+0.25%)
Aug 05, 2022 23.88 24.19 23.66 23.87 12,988 +0.08(+0.34%)
Aug 04, 2022 23.60 23.87 23.58 23.79 98,601 +0.31(+1.32%)
Aug 03, 2022 23.89 23.89 23.17 23.48 82,165 -1.11(-4.50%)
Aug 02, 2022 24.14 24.83 23.97 24.58 8,064 +0.25(+1.04%)
Aug 01, 2022 24.54 24.54 24.23 24.33 48,664 -0.39(-1.58%)
Jul 29, 2022 24.15 24.72 24.15 24.72 12,713 +0.33(+1.35%)
Jul 28, 2022 24.42 24.81 23.88 24.39 106,871 +0.97(+4.13%)
Jul 27, 2022 22.96 23.44 22.80 23.43 31,545 +1.31(+5.90%)
Jul 26, 2022 22.10 22.12 22.04 22.12 8,055 +0.17(+0.77%)
Jul 25, 2022 21.87 21.95 21.65 21.95 5,873 -0.11(-0.50%)
Jul 22, 2022 22.34 22.34 21.92 22.06 8,657 +0.01(+0.04%)
Jul 21, 2022 22.17 22.17 21.89 22.05 1,891 -0.20(-0.89%)
Jul 20, 2022 22.25 22.36 22.19 22.25 7,411 +0.17(+0.76%)
Jul 19, 2022 22.08 22.17 21.90 22.08 3,789 -0.16(-0.72%)
Jul 18, 2022 22.32 22.57 22.24 22.24 9,980 +0.37(+1.69%)
Jul 15, 2022 21.94 21.94 21.06 21.87 17,499 -0.52(-2.32%)
Jul 14, 2022 22.24 22.43 21.93 22.39 11,671 +0.42(+1.91%)
Jul 13, 2022 21.74 22.14 21.74 21.97 17,443 +0.47(+2.18%)
Jul 12, 2022 21.58 21.58 21.43 21.50 14,922 -0.43(-1.95%)
Jul 11, 2022 22.33 22.33 21.83 21.93 130,579 -0.77(-3.38%)
Jul 08, 2022 22.36 22.84 22.25 22.70 7,313 -0.27(-1.17%)
Jul 07, 2022 22.19 23.07 22.19 22.97 5,912 +1.47(+6.82%)
Jul 06, 2022 21.55 21.55 21.48 21.50 1,418 +0.00(+0.00%)
Jul 05, 2022 21.27 21.50 20.80 21.50 1,599 -0.18(-0.83%)
Jul 01, 2022 21.52 21.68 21.52 21.68 929 -0.34(-1.54%)
Jun 30, 2022 21.25 22.02 21.25 22.02 7,877 +1.12(+5.34%)
Jun 29, 2022 20.98 20.99 20.81 20.91 23,618 -0.94(-4.29%)
Jun 28, 2022 22.45 22.45 21.82 21.84 1,849 -0.21(-0.95%)
Jun 27, 2022 22.18 22.18 22.05 22.05 8,844 +0.30(+1.37%)
Jun 24, 2022 21.80 21.90 21.47 21.75 18,269 +0.35(+1.63%)
Jun 23, 2022 21.04 21.40 21.04 21.40 995 +0.40(+1.90%)
Jun 22, 2022 20.87 21.18 20.87 21.01 2,117 +0.10(+0.48%)
Jun 21, 2022 20.90 21.06 20.90 20.91 3,905 +0.37(+1.80%)
Jun 17, 2022 19.90 20.60 19.90 20.54 9,668 +0.95(+4.83%)
Jun 16, 2022 19.73 19.82 19.57 19.59 1,257 -0.49(-2.43%)
Jun 15, 2022 19.82 20.21 19.70 20.08 3,490 +0.38(+1.92%)
Jun 14, 2022 19.94 19.94 19.64 19.70 15,881 -0.26(-1.30%)
Jun 13, 2022 20.29 20.29 19.78 19.96 17,901 -0.94(-4.48%)
Jun 10, 2022 20.92 21.11 20.89 20.90 5,741 -0.06(-0.29%)
Jun 09, 2022 21.24 21.34 20.96 20.96 55,796 -0.43(-2.00%)
Jun 08, 2022 21.59 21.71 21.32 21.38 12,785 -0.34(-1.56%)
Jun 07, 2022 21.40 21.73 21.20 21.72 6,151 +0.14(+0.65%)
Jun 06, 2022 21.85 21.88 21.46 21.58 124,570 +0.93(+4.49%)
Jun 03, 2022 20.69 20.79 20.56 20.66 4,385 -0.14(-0.67%)
Jun 02, 2022 19.98 20.80 19.98 20.80 112,514 +1.11(+5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.