Rayliant Quuantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
16.07
+0.01 (0.03%)
At close: Aug 7, 2025, 4:00 PM
16.07
0.00 (0.00%)
After-hours: Aug 7, 2025, 8:00 PM EDT
RAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.16 | 16.16 | 16.03 | 16.04 | - | -0.14% | 2,009 |
| Aug 6, 2025 | 16.04 | 16.14 | 15.95 | 16.06 | 16.06 | 0.22% | 3,997 |
| Aug 5, 2025 | 16.05 | 16.05 | 16.01 | 16.03 | 16.03 | 1.08% | 3,193 |
| Aug 4, 2025 | 15.85 | 15.86 | 15.82 | 15.86 | 15.86 | 1.12% | 5,410 |
| Aug 1, 2025 | 15.69 | 15.70 | 15.61 | 15.68 | 15.68 | 0.05% | 23,114 |
| Jul 31, 2025 | 15.69 | 15.71 | 15.67 | 15.67 | 15.67 | -1.91% | 1,861 |
| Jul 30, 2025 | 16.02 | 16.03 | 15.98 | 15.98 | 15.98 | -0.53% | 511 |
| Jul 29, 2025 | 16.08 | 16.09 | 16.06 | 16.06 | 16.06 | 0.85% | 2,894 |
| Jul 28, 2025 | 15.94 | 15.96 | 15.93 | 15.93 | 15.93 | -0.12% | 2,820 |
| Jul 25, 2025 | 15.93 | 15.95 | 15.91 | 15.95 | 15.95 | 0.09% | 822 |
| Jul 24, 2025 | 15.94 | 15.94 | 15.93 | 15.93 | 15.93 | -0.23% | 534 |
| Jul 23, 2025 | 15.94 | 15.97 | 15.89 | 15.97 | 15.97 | 0.19% | 2,807 |
| Jul 22, 2025 | 15.92 | 15.94 | 15.92 | 15.94 | 15.94 | 1.00% | 285 |
| Jul 21, 2025 | 15.78 | 15.78 | 15.75 | 15.78 | 15.78 | 0.90% | 4,416 |
| Jul 18, 2025 | 15.61 | 15.71 | 15.60 | 15.64 | 15.64 | 1.03% | 19,004 |
| Jul 17, 2025 | 15.43 | 15.48 | 15.43 | 15.48 | 15.48 | 0.71% | 25,899 |
| Jul 16, 2025 | 15.34 | 15.38 | 15.34 | 15.37 | 15.37 | -0.45% | 1,325 |
| Jul 15, 2025 | 15.38 | 15.44 | 15.33 | 15.44 | 15.44 | 0.13% | 10,097 |
| Jul 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.58% | 992 |
| Jul 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.19% | 297 |
| Jul 10, 2025 | 15.34 | 15.36 | 15.32 | 15.36 | 15.36 | 0.54% | 15,919 |
| Jul 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.01% | 234 |
| Jul 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.59% | 120 |
| Jul 7, 2025 | 15.17 | 15.24 | 15.17 | 15.19 | 15.19 | 0.11% | 4,810 |
| Jul 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.95% | 213 |
| Jul 2, 2025 | 14.99 | 15.03 | 14.99 | 15.03 | 15.03 | -0.03% | 684 |
| Jul 1, 2025 | 15.02 | 15.03 | 15.02 | 15.03 | 15.03 | 0.42% | 1,359 |
| Jun 30, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | 0.51% | 3,549 |
| Jun 27, 2025 | 14.90 | 14.90 | 14.89 | 14.89 | 14.89 | -1.08% | 1,061 |
| Jun 26, 2025 | 15.07 | 15.07 | 15.06 | 15.06 | 15.06 | -0.11% | 667 |
| Jun 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.95% | 692 |
| Jun 24, 2025 | 14.87 | 14.93 | 14.87 | 14.93 | 14.93 | 1.69% | 1,345 |
| Jun 23, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.02% | 455 |
| Jun 20, 2025 | 14.74 | 14.75 | 14.69 | 14.69 | 14.69 | 0.19% | 3,150 |
| Jun 18, 2025 | 14.69 | 14.70 | 14.66 | 14.66 | 14.66 | -0.03% | 1,576 |
| Jun 17, 2025 | 14.71 | 14.71 | 14.66 | 14.66 | 14.66 | -0.61% | 477 |
| Jun 16, 2025 | 14.79 | 14.79 | 14.75 | 14.75 | 14.75 | 0.30% | 750 |
| Jun 13, 2025 | 14.73 | 14.74 | 14.71 | 14.71 | 14.71 | -1.13% | 986 |
| Jun 12, 2025 | 14.88 | 14.88 | 14.87 | 14.88 | 14.88 | 0.80% | 1,274 |
| Jun 11, 2025 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 0.81% | 841 |
| Jun 10, 2025 | 14.64 | 14.64 | 14.61 | 14.64 | 14.64 | -0.66% | 7,848 |
| Jun 9, 2025 | 14.75 | 14.75 | 14.73 | 14.74 | 14.74 | 0.10% | 4,567 |
| Jun 6, 2025 | 14.71 | 14.72 | 14.68 | 14.72 | 14.72 | -0.32% | 2,202 |
| Jun 5, 2025 | 14.79 | 14.79 | 14.77 | 14.77 | 14.77 | 0.08% | 2,025 |
| Jun 4, 2025 | 14.74 | 14.76 | 14.74 | 14.76 | 14.76 | 1.23% | 474 |
| Jun 3, 2025 | 14.59 | 14.60 | 14.55 | 14.58 | 14.58 | 1.00% | 725 |
| Jun 2, 2025 | 14.43 | 14.43 | 14.42 | 14.43 | 14.43 | 0.17% | 2,124 |
| May 30, 2025 | 14.44 | 14.45 | 14.37 | 14.41 | 14.41 | -0.70% | 1,747 |
| May 29, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.56% | 2,047 |
| May 28, 2025 | 14.46 | 14.46 | 14.42 | 14.43 | 14.43 | 0.10% | 633 |