Rayliant Quuantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
18.08
+0.35 (1.96%)
Aug 29, 2025, 9:30 AM - Market open

RAYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202517.6917.7517.6917.7317.732.62%2,265
Aug 27, 202517.2817.3017.2417.2817.28-1.75%3,755
Aug 26, 202517.6117.6117.5617.5917.590.01%1,580
Aug 25, 202517.6117.6417.5417.5917.591.35%5,595
Aug 22, 202517.2017.3817.1517.3517.353.01%17,725
Aug 21, 202516.8616.8716.8116.8416.84-0.27%3,783
Aug 20, 202516.8716.8916.8216.8916.892.21%23,912
Aug 19, 202516.5616.5816.5016.5316.53-0.87%3,836
Aug 18, 202516.6316.6716.5716.6716.670.65%11,097
Aug 15, 202516.5016.6116.5016.5616.561.01%7,645
Aug 14, 202516.4516.4516.4016.4016.40-0.36%1,609
Aug 13, 202516.5016.5016.2316.4616.461.14%57,851
Aug 12, 202516.2116.2916.2116.2716.271.64%8,733
Aug 11, 202516.0716.0716.0116.0116.01-0.63%2,411
Aug 8, 202516.0816.1216.0816.1116.110.27%1,747
Aug 7, 202516.0716.0716.0116.0716.070.04%2,009
Aug 6, 202516.0416.1415.9516.0616.060.22%3,997
Aug 5, 202516.0516.0516.0116.0316.031.08%3,193
Aug 4, 202515.8515.8615.8215.8615.861.12%5,410
Aug 1, 202515.6915.7015.6115.6815.680.05%23,114
Jul 31, 202515.6915.7115.6715.6715.67-1.91%1,861
Jul 30, 202516.0216.0315.9815.9815.98-0.53%511
Jul 29, 202516.0816.0916.0616.0616.060.85%2,894
Jul 28, 202515.9415.9615.9315.9315.93-0.12%2,820
Jul 25, 202515.9315.9515.9115.9515.950.09%822
Jul 24, 202515.9415.9415.9315.9315.93-0.23%534
Jul 23, 202515.9415.9715.8915.9715.970.19%2,807
Jul 22, 202515.9215.9415.9215.9415.941.00%285
Jul 21, 202515.7815.7815.7515.7815.780.90%4,416
Jul 18, 202515.6115.7115.6015.6415.641.03%19,004
Jul 17, 202515.4315.4815.4315.4815.480.71%25,899
Jul 16, 202515.3415.3815.3415.3715.37-0.45%1,325
Jul 15, 202515.3815.4415.3315.4415.440.13%10,097
Jul 14, 202515.4215.4215.4215.4215.420.58%992
Jul 11, 202515.3315.3315.3315.3315.33-0.19%297
Jul 10, 202515.3415.3615.3215.3615.360.54%15,919
Jul 9, 202515.2815.2815.2815.2815.280.01%234
Jul 8, 202515.2815.2815.2815.2815.280.59%120
Jul 7, 202515.1715.2415.1715.1915.190.11%4,810
Jul 3, 202515.1715.1715.1715.1715.170.95%213
Jul 2, 202514.9915.0314.9915.0315.03-0.03%684
Jul 1, 202515.0215.0315.0215.0315.030.42%1,359
Jun 30, 202514.9514.9714.9514.9714.970.51%3,549
Jun 27, 202514.9014.9014.8914.8914.89-1.08%1,061
Jun 26, 202515.0715.0715.0615.0615.06-0.11%667
Jun 25, 202515.0715.0715.0715.0715.070.95%692
Jun 24, 202514.8714.9314.8714.9314.931.69%1,345
Jun 23, 202514.6814.6814.6814.6814.68-0.02%455
Jun 20, 202514.7414.7514.6914.6914.690.19%3,150
Jun 18, 202514.6914.7014.6614.6614.66-0.03%1,576