Global X ETFs Icav X Solar Ucits Etf
(RAYZ)
Sector: n/a
Historic Prices - up to 10 years
|
21/04/2025
|
$6.71
|
$6.67
|
$6.63
|
$6.63
|
0
|
|
18/04/2025
|
$6.71
|
$6.67
|
$6.63
|
$6.63
|
0
|
|
17/04/2025
|
$6.71
|
$6.67
|
$6.63
|
$6.63
|
0
|
|
16/04/2025
|
$6.71
|
$6.73
|
$6.71
|
$6.73
|
715
|
|
15/04/2025
|
$6.65
|
$6.83
|
$6.75
|
$6.75
|
0
|
|
14/04/2025
|
$6.65
|
$6.83
|
$6.79
|
$6.83
|
60,000
|
|
11/04/2025
|
$6.65
|
$6.65
|
$6.62
|
$6.64
|
3,195
|
|
10/04/2025
|
$6.51
|
$6.81
|
$6.39
|
$6.62
|
0
|
|
09/04/2025
|
$6.51
|
$6.57
|
$5.95
|
$6.39
|
0
|
|
08/04/2025
|
$6.51
|
$6.61
|
$6.48
|
$6.48
|
2,417
|
|
07/04/2025
|
$6.46
|
$6.53
|
$6.39
|
$6.42
|
5,393
|
|
04/04/2025
|
$7.30
|
$7.30
|
$7.11
|
$7.11
|
160
|
|
03/04/2025
|
$7.70
|
$7.34
|
$7.33
|
$7.33
|
4
|
|
02/04/2025
|
$7.70
|
$7.54
|
$7.51
|
$7.54
|
0
|
|
01/04/2025
|
$7.70
|
$7.55
|
$7.37
|
$7.51
|
0
|
|
31/03/2025
|
$7.70
|
$7.45
|
$7.36
|
$7.37
|
6
|
|
28/03/2025
|
$7.70
|
$7.71
|
$7.51
|
$7.62
|
0
|
|
27/03/2025
|
$7.70
|
$7.76
|
$7.49
|
$7.71
|
0
|
|
26/03/2025
|
$7.70
|
$7.90
|
$7.59
|
$7.81
|
0
|
|
25/03/2025
|
$7.70
|
$7.79
|
$7.75
|
$7.79
|
0
|
|
24/03/2025
|
$7.70
|
$7.81
|
$7.53
|
$7.71
|
0
|
|
21/03/2025
|
$7.70
|
$7.80
|
$7.52
|
$7.74
|
0
|
|
20/03/2025
|
$7.70
|
$7.92
|
$7.75
|
$7.80
|
0
|
|
19/03/2025
|
$7.70
|
$7.94
|
$7.60
|
$7.92
|
0
|
|
18/03/2025
|
$7.70
|
$7.98
|
$7.63
|
$7.89
|
0
|
|
17/03/2025
|
$7.70
|
$7.96
|
$7.55
|
$7.94
|
0
|
|
14/03/2025
|
$7.70
|
$7.96
|
$7.57
|
$7.80
|
0
|
|
13/03/2025
|
$7.70
|
$7.70
|
$7.69
|
$7.70
|
4
|
|
12/03/2025
|
$7.70
|
$7.89
|
$7.58
|
$7.76
|
0
|
|
11/03/2025
|
$7.70
|
$7.88
|
$7.56
|
$7.77
|
0
|
|
10/03/2025
|
$7.70
|
$7.83
|
$7.70
|
$7.82
|
10
|
|
07/03/2025
|
$7.67
|
$7.80
|
$7.49
|
$7.74
|
0
|
|
06/03/2025
|
$7.67
|
$7.66
|
$7.66
|
$7.66
|
15
|
|
05/03/2025
|
$7.67
|
$8.12
|
$7.50
|
$7.60
|
0
|
|
04/03/2025
|
$7.67
|
$7.60
|
$7.53
|
$7.58
|
7
|
|
03/03/2025
|
$7.67
|
$7.86
|
$7.54
|
$7.69
|
0
|
|
28/02/2025
|
$7.67
|
$7.68
|
$7.67
|
$7.68
|
67
|
|
27/02/2025
|
$8.11
|
$8.11
|
$8.01
|
$8.01
|
50
|
|
26/02/2025
|
$8.21
|
$8.26
|
$8.15
|
$8.26
|
1,664
|
|
25/02/2025
|
$7.96
|
$8.06
|
$7.66
|
$7.97
|
0
|
|
24/02/2025
|
$7.96
|
$8.02
|
$7.92
|
$7.94
|
0
|
|
21/02/2025
|
$7.96
|
$7.96
|
$7.94
|
$7.94
|
21
|
|
20/02/2025
|
$8.10
|
$8.10
|
$7.88
|
$7.97
|
0
|
|
19/02/2025
|
$8.10
|
$8.10
|
$8.10
|
$8.10
|
692
|
|
18/02/2025
|
$7.98
|
$7.97
|
$7.84
|
$7.93
|
0
|
|
17/02/2025
|
$7.98
|
$7.99
|
$7.93
|
$7.97
|
0
|
|
14/02/2025
|
$7.98
|
$7.98
|
$7.93
|
$7.93
|
462
|
|
13/02/2025
|
$7.76
|
$7.82
|
$7.75
|
$7.82
|
4,050
|
|
12/02/2025
|
$7.87
|
$7.93
|
$7.65
|
$7.83
|
0
|
|
11/02/2025
|
$7.87
|
$7.90
|
$7.86
|
$7.90
|
5,007
|
|
10/02/2025
|
$8.12
|
$8.07
|
$7.94
|
$7.97
|
0
|
|
07/02/2025
|
$8.12
|
$8.12
|
$8.01
|
$8.06
|
1,281
|
|
06/02/2025
|
$7.70
|
$7.94
|
$7.83
|
$7.86
|
0
|
|
05/02/2025
|
$7.70
|
$8.23
|
$7.73
|
$7.86
|
0
|
|
04/02/2025
|
$7.70
|
$7.86
|
$7.67
|
$7.71
|
0
|
|
03/02/2025
|
$7.70
|
$7.71
|
$7.65
|
$7.71
|
1
|
|
31/01/2025
|
$7.70
|
$7.87
|
$7.79
|
$7.82
|
0
|
|
30/01/2025
|
$7.70
|
$7.88
|
$7.70
|
$7.87
|
0
|
|
29/01/2025
|
$7.70
|
$7.81
|
$7.70
|
$7.78
|
437
|
|
28/01/2025
|
$7.62
|
$7.65
|
$7.56
|
$7.56
|
61
|
|
27/01/2025
|
$7.80
|
$7.68
|
$7.68
|
$7.68
|
10
|
|
24/01/2025
|
$7.80
|
$7.85
|
$7.80
|
$7.85
|
13
|
|
23/01/2025
|
$7.56
|
$7.62
|
$7.56
|
$7.62
|
19
|
|
22/01/2025
|
$7.72
|
$7.72
|
$7.70
|
$7.70
|
1
|
|
21/01/2025
|
$7.83
|
$7.95
|
$7.82
|
$7.82
|
0
|
|
20/01/2025
|
$7.83
|
$8.17
|
$7.98
|
$8.12
|
0
|
|
17/01/2025
|
$7.83
|
$8.11
|
$7.84
|
$8.00
|
0
|
|
16/01/2025
|
$7.83
|
$7.99
|
$7.84
|
$7.95
|
6
|
|
15/01/2025
|
$7.83
|
$8.09
|
$7.85
|
$7.95
|
0
|
|
14/01/2025
|
$7.83
|
$7.85
|
$7.83
|
$7.85
|
944
|
|
13/01/2025
|
$7.70
|
$7.70
|
$7.59
|
$7.59
|
647
|
|
10/01/2025
|
$8.03
|
$8.00
|
$7.69
|
$7.72
|
0
|
|
09/01/2025
|
$8.03
|
$8.09
|
$7.90
|
$8.00
|
0
|
|
08/01/2025
|
$8.03
|
$8.04
|
$8.03
|
$8.04
|
249
|
|
07/01/2025
|
$8.19
|
$8.19
|
$8.18
|
$8.18
|
695
|
|
06/01/2025
|
$8.11
|
$8.11
|
$8.11
|
$8.11
|
231
|
|
03/01/2025
|
$7.82
|
$7.85
|
$7.82
|
$7.84
|
191
|
|
02/01/2025
|
$7.86
|
$7.88
|
$7.86
|
$7.88
|
43
|
|
01/01/2025
|
$7.93
|
$7.91
|
$7.90
|
$7.91
|
0
|
|
31/12/2024
|
$7.93
|
$7.91
|
$7.90
|
$7.91
|
0
|
|
30/12/2024
|
$7.93
|
$8.19
|
$7.93
|
$7.97
|
202
|
|
27/12/2024
|
$8.00
|
$8.20
|
$8.02
|
$8.06
|
0
|
|
26/12/2024
|
$8.00
|
$8.20
|
$8.16
|
$8.19
|
0
|
|
25/12/2024
|
$8.00
|
$8.20
|
$8.16
|
$8.19
|
0
|
|
24/12/2024
|
$8.00
|
$8.20
|
$8.16
|
$8.19
|
0
|
|
23/12/2024
|
$8.00
|
$8.04
|
$7.95
|
$8.02
|
0
|
|
20/12/2024
|
$8.00
|
$8.03
|
$7.71
|
$7.99
|
0
|
|
19/12/2024
|
$8.00
|
$8.00
|
$7.97
|
$8.00
|
945
|
|
18/12/2024
|
$8.24
|
$8.24
|
$8.12
|
$8.22
|
0
|
|
17/12/2024
|
$8.24
|
$8.23
|
$8.22
|
$8.22
|
2
|
|
16/12/2024
|
$8.24
|
$8.24
|
$8.23
|
$8.23
|
42
|
|
13/12/2024
|
$8.36
|
$8.36
|
$8.36
|
$8.36
|
1,367
|
|
12/12/2024
|
$8.48
|
$8.57
|
$8.47
|
$8.47
|
389
|
|
11/12/2024
|
$8.67
|
$8.64
|
$8.32
|
$8.50
|
0
|
|
10/12/2024
|
$8.67
|
$8.64
|
$8.57
|
$8.57
|
727
|
|
09/12/2024
|
$8.67
|
$9.12
|
$8.67
|
$9.02
|
6,991
|
|
06/12/2024
|
$8.63
|
$8.59
|
$8.58
|
$8.58
|
731
|
|
05/12/2024
|
$8.63
|
$8.85
|
$8.54
|
$8.58
|
0
|
|
04/12/2024
|
$8.63
|
$8.70
|
$8.63
|
$8.63
|
64
|
|
03/12/2024
|
$8.80
|
$8.87
|
$8.80
|
$8.87
|
106
|
|
02/12/2024
|
$8.85
|
$9.07
|
$8.68
|
$8.89
|
0
|
|
29/11/2024
|
$8.85
|
$8.85
|
$8.83
|
$8.85
|
126
|
|
28/11/2024
|
$8.74
|
$8.80
|
$8.70
|
$8.74
|
0
|
|
27/11/2024
|
$8.74
|
$8.77
|
$8.74
|
$8.53
|
1
|
|
26/11/2024
|
$8.61
|
$8.80
|
$8.44
|
$8.53
|
0
|
|
25/11/2024
|
$8.61
|
$8.62
|
$8.61
|
$8.62
|
1
|
|
22/11/2024
|
$8.41
|
$8.42
|
$8.33
|
$8.68
|
1,305
|
|
21/11/2024
|
$8.65
|
$8.68
|
$8.55
|
$8.68
|
50,000
|
|
20/11/2024
|
$8.65
|
$8.65
|
$8.60
|
$8.60
|
2,427
|
|
19/11/2024
|
$8.51
|
$8.78
|
$8.73
|
$8.73
|
0
|
|
18/11/2024
|
$8.51
|
$8.56
|
$8.50
|
$8.56
|
1,638
|
|
15/11/2024
|
$8.80
|
$8.85
|
$8.04
|
$8.85
|
0
|
|
14/11/2024
|
$8.80
|
$8.85
|
$8.80
|
$8.85
|
5,405
|
|
13/11/2024
|
$9.14
|
$9.29
|
$8.88
|
$8.88
|
0
|
|
12/11/2024
|
$9.14
|
$9.06
|
$8.88
|
$8.88
|
70,015
|
|
11/11/2024
|
$9.14
|
$9.14
|
$9.11
|
$9.11
|
2,001
|
|
08/11/2024
|
$8.97
|
$8.98
|
$8.83
|
$8.82
|
2,848
|
|
07/11/2024
|
$9.23
|
$9.24
|
$9.18
|
$9.24
|
100,460
|
|
06/11/2024
|
$9.59
|
$9.59
|
$9.59
|
$9.59
|
4,000
|
|
05/11/2024
|
$9.83
|
$9.83
|
$9.76
|
$9.76
|
4,277
|
|
04/11/2024
|
$9.63
|
$9.73
|
$9.49
|
$9.72
|
8,275
|
|
01/11/2024
|
$9.14
|
$9.57
|
$9.24
|
$9.42
|
0
|
|
31/10/2024
|
$9.14
|
$9.56
|
$9.54
|
$9.56
|
12
|
|
30/10/2024
|
$9.14
|
$9.27
|
$9.14
|
$9.26
|
2,000
|
|
29/10/2024
|
$9.37
|
$9.30
|
$9.26
|
$9.26
|
0
|
|
28/10/2024
|
$9.37
|
$9.55
|
$9.39
|
$9.53
|
0
|
|
25/10/2024
|
$9.37
|
$9.46
|
$9.37
|
$9.41
|
157
|
|
24/10/2024
|
$8.86
|
$8.88
|
$8.84
|
$9.10
|
256
|
|
23/10/2024
|
$9.11
|
$9.19
|
$9.10
|
$9.10
|
462
|
|
22/10/2024
|
$9.20
|
$9.03
|
$8.72
|
$8.98
|
0
|