RLY Historical Prices
State Street Multi-Asset Real Return ETF · daily open, high, low, close & volume
Trading days
250
Period high
38.38
Period low
30.58
Period change
+20.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 37.14 | 37.38 | 37.14 | 37.38 | +0.21% | 172,747 |
| Oct 28, 2026 | 37.38 | 37.38 | 37.13 | 37.30 | +0.08% | 141,603 |
| Oct 27, 2026 | 37.16 | 37.32 | 37.16 | 37.27 | -0.05% | 234,680 |
| Oct 26, 2026 | 37.11 | 37.38 | 37.10 | 37.29 | -0.24% | 248,039 |
| Oct 23, 2026 | 37.07 | 37.42 | 37.07 | 37.38 | +0.67% | 171,984 |
| Oct 22, 2026 | 37.38 | 37.38 | 36.88 | 37.13 | -0.54% | 129,520 |
| Oct 21, 2026 | 37.21 | 37.34 | 37.21 | 37.33 | +0.13% | 138,029 |
| Oct 20, 2026 | 37.15 | 37.31 | 37.13 | 37.28 | +0.32% | 185,439 |
| Oct 19, 2026 | 37.24 | 37.33 | 37.13 | 37.16 | -0.67% | 146,303 |
| Oct 16, 2026 | 37.10 | 37.42 | 37.10 | 37.41 | +0.84% | 89,902 |
| Oct 15, 2026 | 37.13 | 37.13 | 36.87 | 37.10 | +0.05% | 1,965,820 |
| Oct 14, 2026 | 37.05 | 37.11 | 36.93 | 37.08 | -0.56% | 253,585 |
| Oct 13, 2026 | 37.10 | 37.31 | 37.10 | 37.29 | +0.62% | 268,261 |
| Oct 12, 2026 | 37.03 | 37.08 | 36.93 | 37.06 | +0.52% | 268,705 |
| Oct 9, 2026 | 36.87 | 37.03 | 36.74 | 36.87 | +0.41% | 359,789 |
| Oct 8, 2026 | 36.53 | 36.75 | 36.52 | 36.72 | +0.71% | 462,971 |
| Oct 7, 2026 | 36.69 | 36.69 | 36.37 | 36.46 | -1.00% | 326,497 |
| Oct 6, 2026 | 36.76 | 36.86 | 36.52 | 36.83 | +0.88% | 189,260 |
| Oct 5, 2026 | 36.37 | 36.61 | 36.19 | 36.51 | +0.36% | 156,806 |
| Oct 2, 2026 | 36.30 | 36.39 | 36.17 | 36.38 | +0.41% | 129,514 |
| Oct 1, 2026 | 36.15 | 36.25 | 35.95 | 36.23 | +0.11% | 321,467 |
| Sep 30, 2026 | 36.46 | 36.58 | 36.16 | 36.19 | -0.33% | 197,698 |
| Sep 29, 2026 | 36.33 | 36.36 | 36.14 | 36.31 | -0.44% | 327,955 |
| Sep 28, 2026 | 36.69 | 36.69 | 36.44 | 36.47 | -0.84% | 201,785 |
| Sep 25, 2026 | 36.76 | 36.79 | 36.60 | 36.78 | -0.30% | 283,044 |
| Sep 24, 2026 | 37.00 | 37.06 | 36.87 | 36.89 | -0.49% | 381,567 |
| Sep 23, 2026 | 37.24 | 37.24 | 37.01 | 37.07 | -0.56% | 189,202 |
| Sep 22, 2026 | 37.15 | 37.33 | 37.05 | 37.28 | +0.49% | 209,204 |
| Sep 21, 2026 | 37.29 | 37.34 | 37.10 | 37.10 | -0.51% | 146,408 |
| Sep 18, 2026 | 37.56 | 37.56 | 37.26 | 37.29 | -0.80% | 108,555 |
| Sep 17, 2026 | 37.54 | 37.63 | 37.43 | 37.59 | +0.94% | 162,557 |
| Sep 16, 2026 | 37.79 | 37.80 | 37.13 | 37.24 | -1.19% | 273,014 |
| Sep 15, 2026 | 37.57 | 37.72 | 37.48 | 37.69 | +0.83% | 221,218 |
| Sep 14, 2026 | 37.59 | 37.66 | 37.38 | 37.38 | -1.03% | 125,314 |
| Sep 11, 2026 | 37.89 | 37.96 | 37.71 | 37.77 | -0.34% | 155,186 |
| Sep 10, 2026 | 38.20 | 38.20 | 37.85 | 37.90 | -0.68% | 446,237 |
| Sep 9, 2026 | 38.23 | 38.38 | 38.05 | 38.16 | +0.21% | 87,827 |
| Sep 8, 2026 | 37.84 | 38.21 | 37.84 | 38.08 | +0.61% | 133,575 |
| Sep 4, 2026 | 37.63 | 37.89 | 37.61 | 37.85 | -0.24% | 329,845 |
| Sep 3, 2026 | 38.14 | 38.27 | 37.85 | 37.94 | +0.13% | 138,288 |
| Sep 2, 2026 | 37.85 | 37.89 | 37.66 | 37.89 | +0.77% | 503,793 |
| Aug 31, 2026 | 37.42 | 37.65 | 37.42 | 37.60 | +0.40% | 156,827 |
| Aug 28, 2026 | 37.82 | 37.82 | 37.36 | 37.45 | -0.58% | 133,102 |
| Aug 27, 2026 | 37.71 | 37.74 | 37.42 | 37.67 | -0.03% | 110,486 |
| Aug 26, 2026 | 37.71 | 37.76 | 37.59 | 37.68 | -0.11% | 104,053 |
| Aug 25, 2026 | 37.75 | 37.76 | 37.42 | 37.72 | +0.00% | 331,418 |
| Aug 24, 2026 | 37.79 | 37.84 | 37.60 | 37.72 | -0.29% | 410,359 |
| Aug 21, 2026 | 37.81 | 37.89 | 37.75 | 37.83 | +0.72% | 115,043 |
| Aug 20, 2026 | 37.46 | 37.65 | 37.45 | 37.56 | +0.40% | 356,006 |
| Aug 19, 2026 | 37.34 | 37.50 | 37.19 | 37.41 | +1.16% | 141,098 |
| Aug 18, 2026 | 37.06 | 37.11 | 36.94 | 36.98 | -0.08% | 113,867 |
| Aug 17, 2026 | 36.83 | 37.02 | 36.79 | 37.01 | +0.50% | 132,163 |
| Aug 14, 2026 | 36.62 | 36.85 | 36.62 | 36.83 | +0.45% | 94,919 |
| Aug 13, 2026 | 36.80 | 36.80 | 36.59 | 36.66 | -0.52% | 103,373 |
| Aug 12, 2026 | 37.00 | 37.00 | 36.76 | 36.85 | +0.11% | 130,653 |
| Aug 11, 2026 | 36.76 | 36.82 | 36.73 | 36.81 | +0.11% | 126,599 |
| Aug 10, 2026 | 36.57 | 36.78 | 36.47 | 36.77 | +1.24% | 102,896 |
| Aug 7, 2026 | 36.32 | 36.43 | 36.22 | 36.32 | +0.41% | 119,082 |
| Aug 6, 2026 | 36.27 | 36.27 | 36.06 | 36.17 | +0.36% | 232,372 |
| Aug 5, 2026 | 36.15 | 36.23 | 35.99 | 36.04 | +0.22% | 172,698 |
| Aug 4, 2026 | 35.84 | 36.01 | 35.65 | 35.96 | +0.14% | 80,916 |
| Aug 3, 2026 | 35.90 | 35.92 | 35.68 | 35.91 | -0.42% | 253,085 |
| Jul 31, 2026 | 36.20 | 36.20 | 35.84 | 36.06 | -0.46% | 144,258 |
| Jul 30, 2026 | 36.24 | 36.25 | 35.97 | 36.23 | +0.76% | 221,336 |
| Jul 29, 2026 | 36.05 | 36.14 | 35.80 | 35.95 | +0.45% | 89,311 |
| Jul 28, 2026 | 35.83 | 35.94 | 35.77 | 35.79 | -0.28% | 79,280 |
| Jul 27, 2026 | 36.17 | 36.18 | 35.84 | 35.89 | -1.02% | 99,232 |
| Jul 24, 2026 | 36.19 | 36.29 | 36.14 | 36.26 | +0.19% | 71,856 |
| Jul 23, 2026 | 36.23 | 36.31 | 36.12 | 36.19 | -0.14% | 97,783 |
| Jul 22, 2026 | 35.95 | 36.28 | 35.95 | 36.24 | +1.09% | 134,465 |
| Jul 21, 2026 | 35.61 | 35.85 | 35.59 | 35.85 | +1.01% | 232,969 |
| Jul 20, 2026 | 35.60 | 35.60 | 35.44 | 35.49 | -0.31% | 107,071 |
| Jul 17, 2026 | 35.52 | 35.64 | 35.46 | 35.60 | +0.68% | 128,958 |
| Jul 16, 2026 | 35.27 | 35.44 | 35.26 | 35.36 | -0.45% | 374,737 |
| Jul 15, 2026 | 35.53 | 35.59 | 35.30 | 35.52 | +0.00% | 324,281 |
| Jul 14, 2026 | 35.49 | 35.67 | 35.41 | 35.52 | +0.71% | 128,889 |
| Jul 13, 2026 | 35.25 | 35.28 | 35.16 | 35.27 | +0.74% | 210,491 |
| Jul 10, 2026 | 34.79 | 35.01 | 34.79 | 35.01 | +0.57% | 920,489 |
| Jul 9, 2026 | 35.01 | 35.01 | 34.80 | 34.81 | -0.37% | 548,848 |
| Jul 8, 2026 | 34.93 | 34.95 | 34.81 | 34.94 | +0.09% | 71,975 |
| Jul 7, 2026 | 34.94 | 34.94 | 34.75 | 34.91 | +0.34% | 413,443 |
| Jul 6, 2026 | 34.86 | 34.86 | 34.70 | 34.79 | +0.40% | 89,895 |
| Jul 2, 2026 | 34.39 | 34.72 | 34.39 | 34.65 | +1.08% | 170,674 |
| Jul 1, 2026 | 34.23 | 34.48 | 34.23 | 34.28 | -0.67% | 421,177 |
| Jun 30, 2026 | 34.61 | 34.61 | 34.45 | 34.51 | -0.01% | 87,517 |
| Jun 29, 2026 | 34.63 | 34.65 | 34.42 | 34.51 | -0.40% | 206,342 |
| Jun 26, 2026 | 34.63 | 34.73 | 34.54 | 34.65 | -0.23% | 103,325 |
| Jun 25, 2026 | 34.56 | 34.73 | 34.45 | 34.73 | +0.40% | 337,202 |
| Jun 24, 2026 | 34.72 | 34.73 | 34.50 | 34.59 | -1.11% | 103,600 |
| Jun 23, 2026 | 35.00 | 35.09 | 34.81 | 34.98 | -0.77% | 114,287 |
| Jun 22, 2026 | 35.22 | 35.34 | 35.18 | 35.25 | -0.34% | 120,845 |
| Jun 18, 2026 | 35.55 | 35.55 | 35.22 | 35.37 | -0.37% | 145,532 |
| Jun 17, 2026 | 35.83 | 36.05 | 35.50 | 35.50 | -1.20% | 113,522 |
| Jun 16, 2026 | 35.84 | 36.08 | 35.84 | 35.93 | -0.33% | 490,341 |
| Jun 15, 2026 | 36.00 | 36.10 | 36.00 | 36.05 | -0.25% | 124,958 |
| Jun 12, 2026 | 35.81 | 36.16 | 35.81 | 36.14 | +0.47% | 86,501 |
| Jun 11, 2026 | 35.74 | 36.00 | 35.74 | 35.97 | +0.84% | 77,907 |
| Jun 10, 2026 | 35.83 | 35.90 | 35.66 | 35.67 | -0.47% | 115,981 |
| Jun 9, 2026 | 36.00 | 36.00 | 35.51 | 35.84 | -0.25% | 277,601 |
| Jun 8, 2026 | 36.25 | 36.25 | 35.88 | 35.93 | -0.06% | 109,585 |
| Jun 5, 2026 | 36.60 | 36.60 | 35.87 | 35.95 | -2.18% | 161,668 |
| Jun 4, 2026 | 36.78 | 36.78 | 36.63 | 36.75 | -0.14% | 372,399 |
| Jun 3, 2026 | 36.95 | 36.99 | 36.78 | 36.80 | -0.30% | 275,969 |
| Jun 2, 2026 | 36.68 | 36.92 | 36.58 | 36.91 | +1.23% | 286,975 |
| Jun 1, 2026 | 36.25 | 36.58 | 36.25 | 36.46 | -0.11% | 1,264,546 |
| May 29, 2026 | 36.60 | 36.61 | 36.41 | 36.50 | -0.30% | 272,005 |
| May 28, 2026 | 36.60 | 36.66 | 36.43 | 36.61 | +0.27% | 142,062 |
| May 27, 2026 | 36.54 | 36.60 | 36.37 | 36.51 | -0.65% | 146,869 |
| May 26, 2026 | 36.76 | 36.95 | 36.73 | 36.75 | -0.05% | 109,186 |
| May 22, 2026 | 36.87 | 36.87 | 36.67 | 36.77 | +0.08% | 178,994 |
| May 21, 2026 | 36.84 | 36.85 | 36.73 | 36.74 | -0.14% | 98,896 |
| May 20, 2026 | 36.93 | 36.93 | 36.70 | 36.79 | -0.14% | 168,468 |
| May 19, 2026 | 36.96 | 36.96 | 36.61 | 36.84 | -0.32% | 213,197 |
| May 18, 2026 | 36.85 | 36.96 | 36.71 | 36.96 | +0.71% | 290,253 |
| May 15, 2026 | 36.84 | 36.92 | 36.59 | 36.70 | -1.18% | 244,931 |
| May 14, 2026 | 37.35 | 37.35 | 37.06 | 37.14 | -0.46% | 197,053 |
| May 13, 2026 | 37.35 | 37.38 | 37.22 | 37.31 | -0.24% | 190,077 |
| May 12, 2026 | 37.34 | 37.43 | 37.08 | 37.40 | +0.51% | 144,051 |
| May 11, 2026 | 36.78 | 37.25 | 36.78 | 37.21 | +1.39% | 157,533 |
| May 8, 2026 | 36.65 | 36.78 | 36.65 | 36.70 | +0.22% | 216,522 |
| May 7, 2026 | 36.85 | 36.85 | 36.53 | 36.62 | -1.08% | 186,106 |
| May 6, 2026 | 37.14 | 37.14 | 36.91 | 37.02 | -0.40% | 122,067 |
| May 5, 2026 | 37.11 | 37.22 | 37.05 | 37.17 | +0.70% | 146,958 |
| May 4, 2026 | 36.85 | 37.04 | 36.83 | 36.91 | -0.19% | 96,047 |
| May 1, 2026 | 37.05 | 37.10 | 36.96 | 36.98 | -0.30% | 315,754 |
| Apr 30, 2026 | 36.75 | 37.16 | 36.75 | 37.09 | +1.28% | 175,610 |
| Apr 29, 2026 | 36.54 | 36.66 | 36.49 | 36.62 | +0.00% | 160,284 |
| Apr 28, 2026 | 36.57 | 36.63 | 36.45 | 36.62 | +0.14% | 199,793 |
| Apr 27, 2026 | 36.55 | 36.73 | 36.53 | 36.57 | -0.05% | 182,514 |
| Apr 24, 2026 | 36.58 | 36.59 | 36.44 | 36.59 | +0.03% | 102,734 |
| Apr 23, 2026 | 36.33 | 36.59 | 36.33 | 36.58 | +0.22% | 112,893 |
| Apr 22, 2026 | 36.36 | 36.63 | 36.36 | 36.50 | +0.66% | 110,492 |
| Apr 21, 2026 | 36.28 | 36.44 | 36.23 | 36.26 | -0.36% | 174,520 |
| Apr 20, 2026 | 36.31 | 36.45 | 36.30 | 36.39 | +0.25% | 612,995 |
| Apr 17, 2026 | 36.21 | 36.31 | 36.04 | 36.30 | -0.60% | 617,008 |
| Apr 16, 2026 | 36.44 | 36.58 | 36.44 | 36.52 | +0.25% | 537,001 |
| Apr 15, 2026 | 36.58 | 36.58 | 36.33 | 36.43 | -0.33% | 380,805 |
| Apr 14, 2026 | 36.66 | 36.66 | 36.42 | 36.55 | -0.19% | 120,104 |
| Apr 13, 2026 | 36.68 | 36.68 | 36.49 | 36.62 | +0.49% | 267,879 |
| Apr 10, 2026 | 36.61 | 36.61 | 36.42 | 36.44 | -0.25% | 125,514 |
| Apr 9, 2026 | 36.65 | 36.77 | 36.51 | 36.53 | +0.00% | 196,578 |
| Apr 8, 2026 | 36.10 | 36.53 | 36.08 | 36.53 | +0.50% | 718,326 |
| Apr 7, 2026 | 36.33 | 36.49 | 36.31 | 36.35 | -0.11% | 90,144 |
| Apr 6, 2026 | 36.29 | 36.42 | 36.21 | 36.39 | +0.11% | 467,548 |
| Apr 2, 2026 | 36.25 | 36.35 | 36.17 | 36.35 | +0.69% | 243,354 |
| Apr 1, 2026 | 36.23 | 36.23 | 35.94 | 36.10 | -0.14% | 970,615 |
| Mar 31, 2026 | 36.07 | 36.25 | 35.95 | 36.15 | +0.56% | 127,449 |
| Mar 30, 2026 | 36.33 | 36.33 | 35.84 | 35.95 | +0.20% | 95,743 |
| Mar 27, 2026 | 35.80 | 36.03 | 35.73 | 35.88 | +0.70% | 102,821 |
| Mar 26, 2026 | 35.73 | 35.82 | 35.57 | 35.63 | -0.47% | 153,869 |
| Mar 25, 2026 | 35.68 | 35.84 | 35.64 | 35.80 | +0.59% | 218,807 |
| Mar 24, 2026 | 35.23 | 35.69 | 35.23 | 35.59 | +1.28% | 406,337 |
| Mar 23, 2026 | 35.14 | 35.38 | 35.02 | 35.14 | -0.17% | 174,029 |
| Mar 20, 2026 | 35.75 | 35.75 | 35.11 | 35.20 | -1.48% | 218,733 |
| Mar 19, 2026 | 35.52 | 35.82 | 35.42 | 35.73 | -0.53% | 101,317 |
| Mar 18, 2026 | 36.08 | 36.10 | 35.89 | 35.92 | -0.75% | 177,667 |
| Mar 17, 2026 | 36.31 | 36.31 | 36.07 | 36.19 | +0.72% | 127,683 |
| Mar 16, 2026 | 35.87 | 36.02 | 35.82 | 35.93 | +0.20% | 175,742 |
| Mar 13, 2026 | 36.01 | 36.12 | 35.80 | 35.86 | -0.77% | 316,285 |
| Mar 12, 2026 | 36.17 | 36.30 | 36.07 | 36.14 | +0.31% | 532,989 |
| Mar 11, 2026 | 35.79 | 36.03 | 35.61 | 36.03 | +0.78% | 218,689 |
| Mar 10, 2026 | 35.87 | 35.92 | 35.63 | 35.75 | +0.17% | 143,465 |
| Mar 9, 2026 | 35.56 | 35.85 | 35.51 | 35.69 | +0.06% | 95,472 |
| Mar 6, 2026 | 35.66 | 35.76 | 35.35 | 35.67 | +0.54% | 188,989 |
| Mar 5, 2026 | 35.72 | 35.72 | 35.25 | 35.48 | -0.73% | 173,858 |
| Mar 4, 2026 | 35.81 | 35.81 | 35.50 | 35.74 | +0.20% | 258,282 |
| Mar 3, 2026 | 35.91 | 35.91 | 35.21 | 35.67 | -1.76% | 491,273 |
| Mar 2, 2026 | 36.36 | 36.36 | 36.08 | 36.31 | +0.53% | 779,793 |
| Feb 27, 2026 | 36.12 | 36.14 | 35.92 | 36.12 | +0.75% | 200,113 |
| Feb 26, 2026 | 35.71 | 35.89 | 35.58 | 35.85 | +0.14% | 149,357 |
| Feb 25, 2026 | 35.89 | 35.89 | 35.51 | 35.80 | +0.31% | 241,321 |
| Feb 24, 2026 | 35.49 | 35.73 | 35.45 | 35.69 | +0.39% | 535,707 |
| Feb 23, 2026 | 35.38 | 35.70 | 35.37 | 35.55 | +0.40% | 111,418 |
| Feb 20, 2026 | 35.28 | 35.41 | 35.14 | 35.41 | +0.43% | 110,268 |
| Feb 19, 2026 | 35.14 | 35.26 | 35.08 | 35.26 | +0.43% | 481,293 |
| Feb 18, 2026 | 35.09 | 35.23 | 35.04 | 35.11 | +0.69% | 142,496 |
| Feb 17, 2026 | 34.96 | 34.96 | 34.54 | 34.87 | -0.63% | 239,397 |
| Feb 13, 2026 | 34.87 | 35.14 | 34.74 | 35.09 | +0.72% | 134,783 |
| Feb 12, 2026 | 35.42 | 35.42 | 34.79 | 34.84 | -1.39% | 529,358 |
| Feb 11, 2026 | 35.30 | 35.38 | 35.03 | 35.33 | +1.38% | 728,291 |
| Feb 10, 2026 | 35.12 | 35.12 | 34.73 | 34.85 | -0.03% | 80,361 |
| Feb 9, 2026 | 34.31 | 34.87 | 34.31 | 34.86 | +1.48% | 137,294 |
| Feb 6, 2026 | 34.14 | 34.37 | 34.14 | 34.35 | +1.51% | 60,961 |
| Feb 5, 2026 | 34.00 | 34.02 | 33.73 | 33.84 | -1.25% | 241,845 |
| Feb 4, 2026 | 34.48 | 34.48 | 34.12 | 34.27 | +0.12% | 112,148 |
| Feb 3, 2026 | 33.74 | 34.23 | 33.74 | 34.23 | +2.33% | 112,381 |
| Feb 2, 2026 | 33.62 | 33.70 | 33.36 | 33.45 | -1.30% | 83,719 |
| Jan 30, 2026 | 34.34 | 34.42 | 33.50 | 33.89 | -2.45% | 178,091 |
| Jan 29, 2026 | 35.17 | 35.18 | 34.38 | 34.74 | +0.49% | 464,654 |
| Jan 28, 2026 | 34.53 | 34.58 | 34.34 | 34.57 | +0.55% | 69,956 |
| Jan 27, 2026 | 34.05 | 34.38 | 33.98 | 34.38 | +1.28% | 53,843 |
| Jan 26, 2026 | 34.26 | 34.26 | 33.88 | 33.95 | +0.19% | 109,203 |
| Jan 23, 2026 | 33.76 | 33.89 | 33.65 | 33.88 | +1.10% | 54,206 |
| Jan 22, 2026 | 33.54 | 33.59 | 33.38 | 33.51 | +0.27% | 72,668 |
| Jan 21, 2026 | 33.35 | 33.47 | 33.24 | 33.42 | +1.12% | 67,817 |
| Jan 20, 2026 | 33.11 | 33.16 | 32.98 | 33.05 | +0.30% | 75,274 |
| Jan 16, 2026 | 32.78 | 32.98 | 32.75 | 32.95 | -0.03% | 73,394 |
| Jan 15, 2026 | 32.93 | 33.07 | 32.87 | 32.96 | -0.06% | 309,879 |
| Jan 14, 2026 | 32.76 | 33.16 | 32.76 | 32.98 | +1.13% | 115,100 |
| Jan 13, 2026 | 32.68 | 32.73 | 32.57 | 32.61 | +0.18% | 93,974 |
| Jan 12, 2026 | 32.45 | 32.61 | 32.45 | 32.55 | +0.62% | 366,494 |
| Jan 9, 2026 | 32.33 | 32.39 | 32.28 | 32.35 | +0.68% | 83,437 |
| Jan 8, 2026 | 31.84 | 32.16 | 31.84 | 32.13 | +0.85% | 81,889 |
| Jan 7, 2026 | 32.00 | 32.00 | 31.83 | 31.86 | -0.92% | 86,931 |
| Jan 6, 2026 | 32.23 | 32.27 | 32.10 | 32.16 | +0.36% | 107,004 |
| Jan 5, 2026 | 31.91 | 32.11 | 31.83 | 32.04 | +0.85% | 104,094 |
| Jan 2, 2026 | 31.67 | 31.78 | 31.53 | 31.77 | +1.02% | 77,880 |
| Dec 31, 2025 | 31.66 | 31.66 | 31.43 | 31.45 | -0.66% | 123,616 |
| Dec 30, 2025 | 31.78 | 31.78 | 31.64 | 31.66 | +0.41% | 119,833 |
| Dec 29, 2025 | 31.61 | 31.62 | 31.51 | 31.53 | -2.84% | 61,006 |
| Dec 26, 2025 | 32.41 | 32.48 | 32.38 | 32.45 | +0.25% | 42,968 |
| Dec 24, 2025 | 32.40 | 32.40 | 32.24 | 32.37 | +0.09% | 42,655 |
| Dec 23, 2025 | 32.25 | 32.34 | 32.14 | 32.34 | +0.68% | 90,104 |
| Dec 22, 2025 | 32.10 | 32.12 | 32.00 | 32.12 | +0.91% | 88,771 |
| Dec 19, 2025 | 31.79 | 31.91 | 31.76 | 31.83 | +0.38% | 71,349 |
| Dec 18, 2025 | 31.63 | 31.86 | 31.62 | 31.71 | -0.06% | 69,009 |
| Dec 17, 2025 | 31.68 | 31.73 | 31.62 | 31.73 | +0.76% | 37,862 |
| Dec 16, 2025 | 31.66 | 31.73 | 31.46 | 31.49 | -1.10% | 71,978 |
| Dec 15, 2025 | 32.08 | 32.08 | 31.69 | 31.84 | -0.06% | 50,726 |
| Dec 12, 2025 | 32.12 | 32.15 | 31.76 | 31.86 | -0.55% | 96,792 |
| Dec 11, 2025 | 31.78 | 32.09 | 31.78 | 32.04 | +1.03% | 134,532 |
| Dec 10, 2025 | 31.63 | 31.83 | 31.52 | 31.71 | +0.42% | 244,309 |
| Dec 9, 2025 | 31.50 | 31.67 | 31.50 | 31.58 | -0.04% | 78,633 |
| Dec 8, 2025 | 31.58 | 31.71 | 31.53 | 31.59 | -0.72% | 83,628 |
| Dec 5, 2025 | 31.98 | 32.05 | 31.80 | 31.82 | -0.31% | 70,481 |
| Dec 4, 2025 | 31.83 | 31.94 | 31.79 | 31.92 | +0.38% | 82,821 |
| Dec 3, 2025 | 31.88 | 31.89 | 31.76 | 31.80 | +0.44% | 54,183 |
| Dec 2, 2025 | 31.83 | 31.83 | 31.53 | 31.66 | -0.35% | 75,939 |
| Dec 1, 2025 | 31.68 | 31.86 | 31.68 | 31.77 | -0.09% | 55,102 |
| Nov 28, 2025 | 31.76 | 31.82 | 31.56 | 31.80 | +0.76% | 26,980 |
| Nov 26, 2025 | 31.14 | 31.60 | 31.14 | 31.56 | +1.12% | 50,983 |
| Nov 25, 2025 | 30.99 | 31.23 | 30.99 | 31.21 | +0.39% | 39,302 |
| Nov 24, 2025 | 30.92 | 31.10 | 30.80 | 31.09 | +0.94% | 45,516 |
| Nov 21, 2025 | 30.74 | 30.92 | 30.61 | 30.80 | +0.26% | 85,336 |
| Nov 20, 2025 | 31.08 | 31.25 | 30.70 | 30.72 | -1.16% | 49,822 |
| Nov 19, 2025 | 31.32 | 31.32 | 30.97 | 31.08 | -0.51% | 23,828 |
| Nov 18, 2025 | 31.26 | 31.30 | 31.01 | 31.24 | +0.16% | 38,012 |
| Nov 17, 2025 | 31.22 | 31.41 | 31.09 | 31.19 | -0.63% | 32,950 |
| Nov 14, 2025 | 31.37 | 31.48 | 31.23 | 31.39 | -0.04% | 51,698 |
| Nov 13, 2025 | 31.55 | 31.68 | 31.33 | 31.40 | -0.72% | 48,949 |
| Nov 12, 2025 | 31.56 | 31.68 | 31.48 | 31.63 | +0.09% | 64,416 |
| Nov 11, 2025 | 31.41 | 31.61 | 31.41 | 31.60 | +0.77% | 41,611 |
| Nov 10, 2025 | 31.20 | 31.40 | 31.16 | 31.36 | +1.00% | 66,250 |
| Nov 7, 2025 | 30.88 | 31.07 | 30.77 | 31.05 | +0.78% | 93,302 |
| Nov 6, 2025 | 30.71 | 30.90 | 30.71 | 30.81 | +0.13% | 90,835 |
| Nov 5, 2025 | 30.58 | 30.90 | 30.58 | 30.77 | +0.40% | 58,414 |
| Nov 4, 2025 | 30.85 | 30.85 | 30.58 | 30.65 | -1.14% | 66,436 |
| Nov 3, 2025 | 31.02 | 31.02 | 30.75 | 31.00 | +0.00% | 86,084 |
| Oct 31, 2025 | 30.85 | 31.02 | 30.85 | 31.00 | +0.00% | 39,735 |
| Oct 30, 2025 | 31.02 | 31.10 | 30.90 | 31.00 | -0.29% | 49,779 |
Daily open, high, low, close and volume for State Street Multi-Asset Real Return ETF (RLY). Showing 250 trading days. Unadjusted prices.