Rayliant Quuantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
17.89
-0.27 (-1.48%)
Sep 18, 2025, 1:23 PM EDT - Market open
RAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.19 | 18.20 | 18.14 | 18.16 | 18.16 | 1.11% | 4,952 |
| Sep 16, 2025 | 17.98 | 17.98 | 17.92 | 17.96 | 17.96 | -0.65% | 11,597 |
| Sep 15, 2025 | 18.11 | 18.11 | 18.08 | 18.08 | 18.08 | 0.35% | 1,998 |
| Sep 12, 2025 | 17.99 | 18.03 | 17.96 | 18.01 | 18.01 | -0.91% | 1,666 |
| Sep 11, 2025 | 18.01 | 18.18 | 18.01 | 18.18 | 18.18 | 3.57% | 4,475 |
| Sep 10, 2025 | 17.63 | 17.63 | 17.55 | 17.55 | 17.55 | -0.71% | 1,093 |
| Sep 9, 2025 | 17.67 | 17.68 | 17.61 | 17.68 | 17.68 | 0.45% | 3,113 |
| Sep 8, 2025 | 17.59 | 17.63 | 17.59 | 17.60 | 17.60 | 0.11% | 1,945 |
| Sep 5, 2025 | 17.62 | 17.62 | 17.54 | 17.58 | 17.58 | 2.09% | 5,603 |
| Sep 4, 2025 | 17.18 | 17.23 | 17.15 | 17.22 | 17.22 | -2.67% | 2,970 |
| Sep 3, 2025 | 17.69 | 17.69 | 17.67 | 17.69 | 17.69 | -0.56% | 1,558 |
| Sep 2, 2025 | 17.71 | 17.79 | 17.69 | 17.79 | 17.79 | -1.43% | 7,874 |
| Aug 29, 2025 | 18.08 | 18.08 | 18.04 | 18.05 | 18.05 | 1.79% | 2,699 |
| Aug 28, 2025 | 17.69 | 17.75 | 17.69 | 17.73 | 17.73 | 2.62% | 2,265 |
| Aug 27, 2025 | 17.28 | 17.30 | 17.24 | 17.28 | 17.28 | -1.75% | 3,755 |
| Aug 26, 2025 | 17.61 | 17.61 | 17.56 | 17.59 | 17.59 | 0.01% | 1,580 |
| Aug 25, 2025 | 17.61 | 17.64 | 17.54 | 17.59 | 17.59 | 1.35% | 5,595 |
| Aug 22, 2025 | 17.20 | 17.38 | 17.15 | 17.35 | 17.35 | 3.01% | 17,725 |
| Aug 21, 2025 | 16.86 | 16.87 | 16.81 | 16.84 | 16.84 | -0.27% | 3,783 |
| Aug 20, 2025 | 16.87 | 16.89 | 16.82 | 16.89 | 16.89 | 2.21% | 23,912 |
| Aug 19, 2025 | 16.56 | 16.58 | 16.50 | 16.53 | 16.53 | -0.87% | 3,836 |
| Aug 18, 2025 | 16.63 | 16.67 | 16.57 | 16.67 | 16.67 | 0.65% | 11,097 |
| Aug 15, 2025 | 16.50 | 16.61 | 16.50 | 16.56 | 16.56 | 1.01% | 7,645 |
| Aug 14, 2025 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | -0.36% | 1,609 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.23 | 16.46 | 16.46 | 1.14% | 57,851 |
| Aug 12, 2025 | 16.21 | 16.29 | 16.21 | 16.27 | 16.27 | 1.64% | 8,733 |
| Aug 11, 2025 | 16.07 | 16.07 | 16.01 | 16.01 | 16.01 | -0.63% | 2,411 |
| Aug 8, 2025 | 16.08 | 16.12 | 16.08 | 16.11 | 16.11 | 0.27% | 1,747 |
| Aug 7, 2025 | 16.07 | 16.07 | 16.01 | 16.07 | 16.07 | 0.04% | 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 |