Global X ETFs Icav X Solar Ucits Etf
(RAYZ)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/10/2024
|
$9.20
|
$8.89
|
$8.72
|
$8.72
|
7
|
|
18/10/2024
|
$9.20
|
$8.73
|
$8.70
|
$8.73
|
14
|
|
17/10/2024
|
$9.20
|
$8.54
|
$8.42
|
$8.42
|
2
|
|
16/10/2024
|
$9.20
|
$9.24
|
$8.38
|
$8.59
|
0
|
|
15/10/2024
|
$9.20
|
$8.86
|
$8.73
|
$8.73
|
3
|
|
14/10/2024
|
$9.20
|
$9.20
|
$8.97
|
$9.06
|
0
|
|
11/10/2024
|
$9.13
|
$9.20
|
$9.00
|
$9.20
|
3,573
|
|
10/10/2024
|
$9.28
|
$9.28
|
$9.19
|
$9.19
|
87
|
|
09/10/2024
|
$9.24
|
$9.38
|
$9.24
|
$9.38
|
505
|
|
08/10/2024
|
$10.10
|
$10.33
|
$10.04
|
$10.09
|
5,886
|
|
07/10/2024
|
$10.37
|
$10.61
|
$10.37
|
$10.52
|
3,785
|
|
04/10/2024
|
$10.26
|
$10.28
|
$10.24
|
$10.24
|
658
|
|
03/10/2024
|
$10.06
|
$10.09
|
$10.05
|
$10.07
|
7
|
|
02/10/2024
|
$10.06
|
$10.06
|
$9.98
|
$10.06
|
351
|
|
01/10/2024
|
$9.82
|
$10.00
|
$9.77
|
$9.77
|
0
|
|
30/09/2024
|
$9.82
|
$9.92
|
$9.82
|
$9.84
|
5,992
|
|
27/09/2024
|
$9.22
|
$9.44
|
$9.22
|
$9.30
|
922
|
|
26/09/2024
|
$8.95
|
$8.99
|
$8.95
|
$8.99
|
139
|
|
25/09/2024
|
$8.55
|
$8.61
|
$8.55
|
$8.60
|
2
|
|
24/09/2024
|
$8.69
|
$8.72
|
$8.69
|
$8.72
|
903
|
|
23/09/2024
|
$8.49
|
$8.38
|
$8.28
|
$8.34
|
92
|
|
20/09/2024
|
$8.49
|
$8.49
|
$8.40
|
$8.40
|
67
|
|
19/09/2024
|
$8.40
|
$8.81
|
$8.59
|
$8.65
|
0
|
|
18/09/2024
|
$8.40
|
$8.69
|
$8.45
|
$8.54
|
0
|
|
17/09/2024
|
$8.40
|
$8.66
|
$8.50
|
$8.60
|
14
|
|
16/09/2024
|
$8.40
|
$8.46
|
$8.40
|
$8.46
|
271
|
|
13/09/2024
|
$8.40
|
$8.43
|
$8.40
|
$8.45
|
617
|
|
12/09/2024
|
$8.34
|
$8.67
|
$8.34
|
$8.41
|
0
|
|
11/09/2024
|
$8.34
|
$8.41
|
$8.34
|
$8.01
|
1,000
|
|
10/09/2024
|
$8.05
|
$8.15
|
$7.93
|
$8.01
|
0
|
|
09/09/2024
|
$8.05
|
$8.05
|
$8.05
|
$8.05
|
1
|
|
06/09/2024
|
$8.28
|
$8.28
|
$8.16
|
$8.20
|
267
|
|
05/09/2024
|
$8.37
|
$8.84
|
$8.26
|
$8.43
|
0
|
|
04/09/2024
|
$8.37
|
$8.41
|
$8.37
|
$8.41
|
137
|
|
03/09/2024
|
$8.45
|
$8.45
|
$8.38
|
$8.38
|
425
|
|
02/09/2024
|
$8.55
|
$8.60
|
$8.48
|
$8.58
|
0
|
|
30/08/2024
|
$8.55
|
$8.76
|
$8.35
|
$8.58
|
0
|
|
29/08/2024
|
$8.55
|
$8.55
|
$8.47
|
$8.55
|
2,979
|
|
28/08/2024
|
$8.36
|
$8.43
|
$8.33
|
$8.33
|
2
|
|
27/08/2024
|
$8.36
|
$8.53
|
$8.36
|
$8.39
|
765
|
|
26/08/2024
|
$8.25
|
$8.25
|
$8.18
|
$8.18
|
2,000
|
|
23/08/2024
|
$8.25
|
$8.25
|
$8.18
|
$8.18
|
2,000
|
|
22/08/2024
|
$8.25
|
$8.25
|
$8.18
|
$8.18
|
2,000
|
|
21/08/2024
|
$8.42
|
$8.52
|
$7.88
|
$8.37
|
0
|
|
20/08/2024
|
$8.42
|
$8.53
|
$8.33
|
$8.36
|
0
|
|
19/08/2024
|
$8.42
|
$8.53
|
$8.42
|
$8.53
|
461
|
|
16/08/2024
|
$8.41
|
$8.41
|
$8.41
|
$8.41
|
135
|
|
15/08/2024
|
$8.44
|
$8.54
|
$8.44
|
$8.51
|
0
|
|
14/08/2024
|
$8.44
|
$8.46
|
$8.44
|
$8.45
|
392
|
|
13/08/2024
|
$8.55
|
$9.07
|
$8.27
|
$8.46
|
0
|
|
12/08/2024
|
$8.55
|
$8.54
|
$8.15
|
$8.40
|
0
|
|
09/08/2024
|
$8.55
|
$8.63
|
$8.32
|
$8.34
|
0
|
|
08/08/2024
|
$8.55
|
$8.60
|
$8.55
|
$8.60
|
1,091
|
|
07/08/2024
|
$8.55
|
$8.65
|
$8.55
|
$8.65
|
455
|
|
06/08/2024
|
$8.49
|
$8.58
|
$8.49
|
$8.50
|
352
|
|
05/08/2024
|
$8.51
|
$8.98
|
$8.05
|
$8.36
|
0
|
|
02/08/2024
|
$8.51
|
$8.51
|
$8.51
|
$8.51
|
290
|
|
01/08/2024
|
$8.75
|
$8.79
|
$8.70
|
$8.70
|
1,240
|
|
31/07/2024
|
$8.77
|
$8.80
|
$8.74
|
$8.76
|
140
|
|
30/07/2024
|
$8.51
|
$8.51
|
$8.51
|
$8.51
|
34
|
|
29/07/2024
|
$8.62
|
$8.62
|
$8.55
|
$8.55
|
3,500
|
|
26/07/2024
|
$8.79
|
$8.82
|
$8.79
|
$8.78
|
3,461
|
|
25/07/2024
|
$8.66
|
$8.84
|
$8.64
|
$8.78
|
0
|
|
24/07/2024
|
$8.66
|
$8.66
|
$8.64
|
$8.64
|
13
|
|
23/07/2024
|
$8.64
|
$8.70
|
$8.57
|
$8.64
|
0
|
|
22/07/2024
|
$8.64
|
$8.94
|
$8.65
|
$8.70
|
0
|
|
19/07/2024
|
$8.64
|
$8.67
|
$8.64
|
$8.65
|
645
|
|
18/07/2024
|
$8.64
|
$8.72
|
$8.64
|
$8.69
|
4
|
|
17/07/2024
|
$8.66
|
$8.69
|
$8.56
|
$8.56
|
552
|
|
16/07/2024
|
$8.63
|
$8.63
|
$8.61
|
$8.63
|
63
|
|
15/07/2024
|
$8.73
|
$8.73
|
$8.48
|
$8.53
|
4,699
|
|
12/07/2024
|
$8.56
|
$8.86
|
$8.52
|
$8.80
|
0
|
|
11/07/2024
|
$8.56
|
$8.56
|
$8.52
|
$8.52
|
535
|
|
10/07/2024
|
$8.02
|
$8.18
|
$8.03
|
$8.14
|
0
|
|
09/07/2024
|
$8.02
|
$8.03
|
$8.02
|
$8.03
|
3
|
|
08/07/2024
|
$8.02
|
$8.05
|
$8.02
|
$8.05
|
434
|
|
05/07/2024
|
$8.20
|
$8.20
|
$8.10
|
$8.15
|
2,234
|
|
04/07/2024
|
$8.09
|
$8.18
|
$8.08
|
$8.12
|
0
|
|
03/07/2024
|
$8.09
|
$8.18
|
$8.09
|
$8.18
|
59
|
|
02/07/2024
|
$8.28
|
$8.24
|
$8.05
|
$8.07
|
0
|
|
01/07/2024
|
$8.28
|
$8.28
|
$8.24
|
$8.24
|
321
|
|
28/06/2024
|
$8.41
|
$8.41
|
$8.31
|
$8.31
|
321
|
|
27/06/2024
|
$8.65
|
$8.55
|
$8.33
|
$8.42
|
0
|
|
26/06/2024
|
$8.65
|
$8.64
|
$8.46
|
$8.50
|
0
|
|
25/06/2024
|
$8.65
|
$8.68
|
$8.61
|
$8.64
|
124
|
|
24/06/2024
|
$8.81
|
$8.81
|
$8.80
|
$8.81
|
277
|
|
21/06/2024
|
$8.88
|
$8.92
|
$8.88
|
$8.91
|
338
|
|
20/06/2024
|
$9.23
|
$9.23
|
$8.93
|
$8.98
|
0
|
|
19/06/2024
|
$9.23
|
$9.23
|
$9.23
|
$9.23
|
2,000
|
|
18/06/2024
|
$9.36
|
$9.38
|
$9.35
|
$9.38
|
543
|
|
17/06/2024
|
$9.28
|
$9.29
|
$9.26
|
$9.29
|
1,050
|
|
14/06/2024
|
$9.58
|
$10.04
|
$9.37
|
$9.51
|
0
|
|
13/06/2024
|
$9.58
|
$9.62
|
$9.58
|
$9.62
|
1
|
|
12/06/2024
|
$9.76
|
$9.78
|
$9.76
|
$9.78
|
72
|
|
11/06/2024
|
$9.53
|
$9.58
|
$9.53
|
$9.58
|
72
|
|
10/06/2024
|
$9.47
|
$9.47
|
$9.45
|
$9.45
|
709
|
|
07/06/2024
|
$9.60
|
$9.60
|
$9.48
|
$9.48
|
1,028
|
|
06/06/2024
|
$9.75
|
$9.75
|
$9.72
|
$9.72
|
1,405
|
|
05/06/2024
|
$9.92
|
$9.97
|
$9.92
|
$9.95
|
540
|
|
04/06/2024
|
$9.84
|
$9.99
|
$9.97
|
$9.97
|
0
|
|
03/06/2024
|
$9.84
|
$9.99
|
$9.98
|
$9.99
|
1
|
|
31/05/2024
|
$9.84
|
$9.86
|
$9.84
|
$9.86
|
188
|
|
30/05/2024
|
$10.11
|
$10.17
|
$10.11
|
$10.17
|
494
|
|
29/05/2024
|
$10.07
|
$10.10
|
$10.07
|
$10.10
|
6
|
|
28/05/2024
|
$9.97
|
$10.10
|
$9.87
|
$10.05
|
219
|
|
27/05/2024
|
$9.90
|
$10.03
|
$9.51
|
$9.94
|
0
|