Rayliant Quantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
14.45
-0.09 (-0.61%)
Mar 28, 2025, 4:10 PM EDT - Market open
RAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 14.49 | 14.54 | 14.49 | 14.53 | 14.53 | 0.90% | 2,269 |
| Feb 19, 2025 | 14.42 | 14.43 | 14.40 | 14.40 | 14.40 | 0.14% | 1,852 |
| Feb 18, 2025 | 14.40 | 14.40 | 14.33 | 14.38 | 14.38 | -1.49% | 3,634 |
| Feb 14, 2025 | 14.56 | 14.62 | 14.56 | 14.60 | 14.60 | 1.59% | 5,177 |
| Feb 13, 2025 | 14.25 | 14.37 | 14.25 | 14.37 | 14.37 | -0.36% | 2,874 |
| Feb 12, 2025 | 14.36 | 14.46 | 14.36 | 14.42 | 14.42 | 1.24% | 7,878 |
| Feb 11, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.39% | 1,742 |
| Feb 10, 2025 | 14.22 | 14.30 | 14.22 | 14.30 | 14.30 | 0.28% | 1,346 |
| Feb 7, 2025 | 14.32 | 14.37 | 14.26 | 14.26 | 14.26 | 1.13% | 8,198 |
| Feb 6, 2025 | 14.12 | 14.15 | 14.10 | 14.10 | 14.10 | 0.93% | 10,654 |
| Feb 5, 2025 | 14.00 | 14.01 | 13.90 | 13.97 | 13.97 | -2.34% | 7,694 |
| Feb 4, 2025 | 14.31 | 14.33 | 14.31 | 14.31 | 14.31 | 1.45% | 2,794 |
| Feb 3, 2025 | 14.01 | 14.13 | 14.00 | 14.10 | 14.10 | -0.33% | 11,137 |
| Jan 31, 2025 | 14.28 | 14.33 | 14.15 | 14.15 | 14.15 | -0.93% | 1,472 |
| Jan 30, 2025 | 14.33 | 14.37 | 14.27 | 14.28 | 14.28 | -0.03% | 3,422 |
| Jan 29, 2025 | 14.34 | 14.36 | 14.28 | 14.28 | 14.28 | 0.41% | 1,692 |
| Jan 28, 2025 | 14.23 | 14.23 | 14.19 | 14.23 | 14.23 | -0.31% | 1,240 |
| Jan 27, 2025 | 14.29 | 14.32 | 14.27 | 14.27 | 14.27 | -0.23% | 1,986 |
| Jan 24, 2025 | 14.25 | 14.31 | 14.25 | 14.30 | 14.30 | 1.37% | 5,423 |
| Jan 23, 2025 | 14.09 | 14.11 | 14.06 | 14.11 | 14.11 | - | 398 |
| Jan 22, 2025 | 14.11 | 14.13 | 14.08 | 14.11 | 14.11 | -0.25% | 4,034 |
| Jan 21, 2025 | 14.11 | 14.20 | 14.10 | 14.15 | 14.15 | 1.37% | 31,106 |
| Jan 17, 2025 | 14.05 | 14.05 | 13.93 | 13.96 | 13.96 | 1.75% | 6,509 |
| Jan 16, 2025 | 13.74 | 13.74 | 13.69 | 13.72 | 13.72 | -0.57% | 2,472 |