Global X ETFs Icav X Solar Ucits Etf

(RAYZ)
Sector: n/a
$8.82
$-0.42 -4.52
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $9.90 $10.03 $9.51 $9.94 0
23/05/2024 $9.90 $9.90 $9.71 $9.74 1,323
22/05/2024 $9.72 $9.92 $9.72 $9.92 5,500
21/05/2024 $9.28 $9.38 $8.96 $9.15 0
20/05/2024 $9.28 $9.29 $9.20 $9.20 1,927
17/05/2024 $9.43 $9.60 $9.19 $9.31 0
16/05/2024 $9.43 $9.82 $9.21 $9.29 0
15/05/2024 $9.43 $9.92 $9.29 $9.41 0
14/05/2024 $9.43 $9.40 $9.29 $9.40 0
13/05/2024 $9.43 $9.66 $9.27 $9.40 0
10/05/2024 $9.43 $9.79 $9.37 $9.40 0