Rayliant Quuantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
14.14
+0.39 (2.84%)
May 2, 2025, 4:00 PM EDT - Market closed
RAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 14.08 | 14.15 | 14.08 | 14.13 | 14.13 | 2.78% | 3,013 |
| May 1, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | -0.52% | 4,863 |
| Apr 30, 2025 | 13.83 | 13.83 | 13.82 | 13.82 | 13.82 | -0.67% | 486 |
| Apr 29, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.04% | 765 |
| Apr 28, 2025 | 13.93 | 13.95 | 13.91 | 13.91 | 13.91 | -0.60% | 792 |
| Apr 25, 2025 | 13.95 | 13.99 | 13.95 | 13.99 | 13.99 | -0.68% | 4,877 |
| Apr 24, 2025 | 13.99 | 14.11 | 13.99 | 14.09 | 14.09 | 0.21% | 3,089 |
| Apr 23, 2025 | 14.16 | 14.16 | 14.03 | 14.06 | 14.06 | 0.46% | 4,296 |
| Apr 22, 2025 | 13.96 | 14.01 | 13.94 | 14.00 | 14.00 | 1.14% | 7,460 |
| Apr 21, 2025 | 13.84 | 13.86 | 13.81 | 13.84 | 13.84 | 1.05% | 5,516 |
| Apr 17, 2025 | 13.70 | 13.75 | 13.69 | 13.69 | 13.69 | -0.10% | 1,165 |
| Apr 16, 2025 | 13.67 | 13.71 | 13.67 | 13.71 | 13.71 | 0.49% | 133 |
| Apr 15, 2025 | 13.71 | 13.71 | 13.63 | 13.64 | 13.64 | -0.26% | 1,935 |
| Apr 14, 2025 | 13.66 | 13.68 | 13.66 | 13.68 | 13.68 | 0.32% | 1,026 |
| Apr 11, 2025 | 13.52 | 13.63 | 13.52 | 13.63 | 13.63 | 1.35% | 1,960 |
| Apr 10, 2025 | 13.40 | 13.45 | 13.38 | 13.45 | 13.45 | 2.06% | 5,665 |
| Apr 9, 2025 | 12.99 | 13.23 | 12.99 | 13.18 | 13.18 | 4.25% | 2,690 |
| Apr 8, 2025 | 12.95 | 12.95 | 12.64 | 12.64 | 12.64 | 0.80% | 3,259 |
| Apr 7, 2025 | 12.82 | 12.89 | 12.50 | 12.54 | 12.54 | -8.13% | 22,849 |
| Apr 4, 2025 | 13.63 | 13.68 | 13.50 | 13.65 | 13.65 | -3.47% | 5,174 |
| Apr 3, 2025 | 14.05 | 14.16 | 14.05 | 14.14 | 14.14 | -1.28% | 982 |
| Apr 2, 2025 | 14.31 | 14.34 | 14.31 | 14.33 | 14.33 | -0.03% | 569 |
| Apr 1, 2025 | 14.33 | 14.34 | 14.31 | 14.33 | 14.33 | -0.68% | 2,864 |
| Mar 31, 2025 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | -0.12% | 9,038 |
| Mar 28, 2025 | 14.46 | 14.49 | 14.45 | 14.45 | 14.45 | -0.61% | 1,490 |
| Mar 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.94% | 1,472 |
| Mar 26, 2025 | 14.44 | 14.46 | 14.40 | 14.40 | 14.40 | -0.40% | 4,107 |
| Mar 25, 2025 | 14.50 | 14.50 | 14.46 | 14.46 | 14.46 | 0.15% | 320 |
| Mar 24, 2025 | 14.49 | 14.49 | 14.42 | 14.44 | 14.44 | 0.37% | 13,398 |
| Mar 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.42% | 356 |
| Mar 20, 2025 | 14.61 | 14.61 | 14.57 | 14.59 | 14.59 | -1.60% | 2,428 |
| Mar 19, 2025 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | 0.20% | 524 |
| Mar 18, 2025 | 14.79 | 14.81 | 14.77 | 14.80 | 14.80 | -0.35% | 4,001 |
| Mar 17, 2025 | 14.74 | 14.86 | 14.74 | 14.85 | 14.85 | -0.07% | 3,073 |
| Mar 14, 2025 | 14.78 | 14.87 | 14.77 | 14.86 | 14.86 | 3.42% | 5,660 |
| Mar 13, 2025 | 14.30 | 14.37 | 14.30 | 14.37 | 14.37 | -0.13% | 1,485 |
| Mar 12, 2025 | 14.40 | 14.40 | 14.38 | 14.39 | 14.39 | 0.06% | 1,365 |
| Mar 11, 2025 | 14.37 | 14.38 | 14.32 | 14.38 | 14.38 | 1.20% | 3,797 |
| Mar 10, 2025 | 14.30 | 14.30 | 14.19 | 14.21 | 14.21 | -1.05% | 10,942 |
| Mar 7, 2025 | 14.40 | 14.46 | 14.36 | 14.36 | 14.36 | -0.97% | 3,550 |
| Mar 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.80% | 2,329 |
| Mar 5, 2025 | 14.35 | 14.43 | 14.35 | 14.39 | 14.39 | 1.25% | 27,690 |
| Mar 4, 2025 | 14.15 | 14.21 | 14.13 | 14.21 | 14.21 | 1.52% | 1,486 |
| Mar 3, 2025 | 14.09 | 14.09 | 13.99 | 14.00 | 14.00 | -0.74% | 3,132 |
| Feb 28, 2025 | 14.10 | 14.11 | 14.09 | 14.10 | 14.10 | -1.43% | 4,788 |
| Feb 27, 2025 | 14.31 | 14.34 | 14.30 | 14.31 | 14.31 | -0.29% | 2,132 |
| Feb 26, 2025 | 14.40 | 14.41 | 14.35 | 14.35 | 14.35 | 0.19% | 22,236 |
| Feb 25, 2025 | 14.33 | 14.36 | 14.31 | 14.32 | 14.32 | -0.28% | 1,208 |
| Feb 24, 2025 | 14.41 | 14.41 | 14.35 | 14.36 | 14.36 | -1.03% | 2,959 |
| Feb 21, 2025 | 14.59 | 14.63 | 14.51 | 14.51 | 14.51 | -0.14% | 2,699 |