Skip to main content
Rayliant Quantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
14.66
-0.07 (-0.48%)
Dec 3, 2024, 3:59 PM EST - Market closed

RAYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202414.6814.7014.6414.6614.66-0.48%3,773
Dec 2, 202414.6914.7314.6114.7314.730.07%6,277
Nov 29, 202414.6014.7214.6014.7214.720.41%5,051
Nov 27, 202414.6414.6914.6214.6614.662.16%36,565
Nov 26, 202414.3714.3714.2514.3514.35-54,460
Nov 25, 202414.3814.4114.2614.3514.35-0.28%123,713
Nov 22, 202414.4214.4414.3714.3914.39-3.29%51,976
Nov 21, 202414.8914.9114.8414.8814.880.13%14,489
Nov 20, 202414.8614.9014.8614.8614.860.13%1,675
Nov 19, 202414.8414.8714.8414.8414.84-0.27%4,109
Nov 18, 202414.8114.8814.8114.8814.880.07%18,046
Nov 15, 202414.8214.9014.7914.8714.87-37,629
Nov 14, 202414.9014.9214.8714.8714.87-1.91%1,904
Nov 13, 202415.2615.2615.1615.1615.160.80%1,207
Nov 12, 202415.0915.0915.0015.0415.04-1.44%3,402
Nov 11, 202415.2615.2915.2115.2615.261.33%16,867
Nov 8, 202415.1815.2514.9415.0615.06-6.07%14,870
Nov 7, 202415.9116.0515.9116.0316.035.69%3,770
Nov 6, 202415.0915.2415.0915.1715.17-2.94%4,458
Nov 5, 202415.6215.6315.5315.6315.633.10%6,295
Nov 4, 202415.2515.3115.1615.1615.161.48%2,226
Nov 1, 202415.0215.0214.9414.9414.940.12%535
Oct 31, 202414.9114.9514.8514.9214.92-0.89%3,941
Oct 30, 202415.0115.0614.9815.0615.06-0.81%11,323
Oct 29, 202415.2315.2315.1815.1815.18-1.12%152
Oct 28, 202415.2815.3915.2815.3515.350.24%4,955
Oct 25, 202415.3415.4215.3015.3115.310.05%5,912
Oct 24, 202415.2215.3115.2215.3115.31-0.55%5,233
Oct 23, 202415.4515.4615.3515.3915.39-1.03%68,289
Oct 22, 202415.4815.6115.4815.5515.551.24%3,800
Oct 21, 202415.4515.4515.2615.3615.36-0.41%64,400
Oct 18, 202415.4715.5015.3815.4215.424.93%3,588
Oct 17, 202414.6914.7514.5814.7014.70-2.66%23,821
Oct 16, 202415.0915.1815.0615.1015.101.00%16,410
Oct 15, 202415.3215.3214.9114.9514.95-4.59%26,169
Oct 14, 202415.7616.0815.6715.6715.67-1.51%8,600
Oct 11, 202415.5915.9815.5915.9115.91-0.23%11,454
Oct 10, 202415.9016.0315.7315.9515.951.74%8,734
Oct 9, 202415.2815.7715.2615.6815.68-6.69%49,139
Oct 8, 202416.7116.8716.4516.8016.80-14.12%35,163
Oct 7, 202418.7019.6118.5619.5619.568.37%36,027
Oct 4, 202417.7518.0617.6818.0518.054.87%24,606
Oct 3, 202416.9217.3316.9217.2117.21-1.03%8,515
Oct 2, 202417.2517.4017.0117.3917.397.81%59,134
Oct 1, 202415.8316.1515.7916.1316.132.41%18,561
Sep 30, 202415.8615.9115.6715.7515.754.17%24,729
Sep 27, 202415.0315.2114.9915.1215.121.57%13,187
Sep 26, 202414.9114.9514.7914.8914.898.50%20,768
Sep 25, 202413.7613.7613.7013.7213.72-1.17%1,637
Sep 24, 202413.8113.8813.7313.8813.887.85%32,672
Sep 23, 202412.8912.9212.8412.8712.870.72%7,560
Sep 20, 202412.7612.8012.7612.7812.780.54%6,628
Sep 19, 202412.7012.7312.7012.7112.711.07%16,746
Sep 18, 202412.6312.6312.5812.5812.580.40%2,352
Sep 17, 202412.5612.5712.5312.5312.530.08%2,676
Sep 16, 202412.5312.5312.4912.5212.520.52%2,600
Sep 13, 202412.4812.4812.4312.4512.45-27,789
Sep 12, 202412.4312.4812.4312.4512.45-0.81%11,829
Sep 11, 202412.5712.5712.5312.5512.550.58%3,810
Sep 10, 202412.5612.5612.4812.4812.48-0.87%12,067
Sep 9, 202412.5812.6012.5512.5912.59-1.18%19,962
Sep 6, 202412.7812.7812.7412.7412.74-1.32%3,503
Sep 5, 202412.9112.9212.9112.9112.910.70%3,099
Sep 4, 202412.8312.8312.8212.8212.82-0.54%660
Sep 3, 202412.8212.8912.8212.8912.89-1.38%244
Aug 30, 202413.0513.0713.0513.0713.071.79%814
Aug 29, 202412.8512.8812.8412.8412.840.08%5,831
Aug 28, 202412.9612.9612.8012.8312.83-1.00%14,310
Aug 27, 202412.9612.9612.9612.9612.96-0.23%89
Aug 26, 202412.9912.9912.9712.9912.99-0.65%2,714
Aug 23, 202413.0613.0813.0613.0813.081.62%846
Aug 22, 202412.8812.8812.8612.8712.87-0.65%1,075
Aug 21, 202412.9312.9612.9312.9512.95-0.07%4,087
Aug 20, 202412.9412.9612.9312.9612.96-0.62%1,473
Aug 19, 202413.0413.0413.0413.0413.040.59%153
Aug 16, 202412.9612.9712.9512.9712.971.13%2,440
Aug 15, 202412.8112.8612.8112.8212.820.16%4,344
Aug 14, 202412.8012.8012.7812.8012.80-1.02%2,010
Aug 13, 202412.8412.9612.8412.9312.930.40%11,047
Aug 12, 202412.8412.8812.8312.8812.880.41%1,138
Aug 9, 202412.8512.8512.8212.8312.83-0.71%1,740
Aug 8, 202412.8812.9212.8712.9212.921.02%6,441
Aug 7, 202412.8112.8912.7912.7912.79-0.19%20,301
Aug 6, 202412.8212.8212.7912.8112.81-1.13%2,702
Aug 5, 202412.9812.9812.9612.9612.96-0.51%3,278
Aug 2, 202413.0113.0313.0013.0313.03-0.02%6,162
Aug 1, 202413.0913.0913.0013.0313.03-1.44%50,827
Jul 31, 202413.3013.3013.1913.2213.222.61%41,185
Jul 30, 202412.8412.8912.8412.8812.88-0.60%4,833
Jul 29, 202412.9512.9912.9512.9612.96-1.23%7,064
Jul 26, 202413.1013.1413.0913.1213.120.49%6,974
Jul 25, 202413.0413.1113.0413.0613.06-0.38%26,117
Jul 24, 202413.0313.1813.0313.1113.110.10%32,356
Jul 23, 202413.1513.1513.1013.1013.10-2.28%22,472
Jul 22, 202413.4413.4413.4013.4013.40-1.01%8,447
Jul 19, 202413.5313.5713.5213.5413.540.26%4,956
Jul 18, 202413.5413.5413.4913.5113.510.19%7,871
Jul 17, 202413.4313.5013.4313.4813.48-0.04%1,494
Jul 16, 202413.4613.5013.4613.4913.490.12%18,399
Jul 15, 202413.4713.5113.4713.4713.47-0.63%4,883