Skip to main content
Rayliant Quantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
13.94
+0.23 (1.64%)
At close: Jan 17, 2025, 3:29 PM
13.95
+0.01 (0.10%)
After-hours: Jan 17, 2025, 4:10 PM EST

RAYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202514.0514.0513.9313.9613.961.75%6,509
Jan 16, 202513.7413.7413.6913.7213.72-0.57%2,472
Jan 15, 202513.8213.8213.7713.7913.790.03%870
Jan 14, 202513.7813.8113.7813.7913.792.41%1,894
Jan 13, 202513.4613.4713.4613.4713.470.15%1,750
Jan 10, 202513.5113.5113.4513.4513.45-2.25%8,271
Jan 8, 202513.7113.7813.7113.7613.760.26%1,602
Jan 7, 202513.7913.8213.7213.7213.720.80%9,253
Jan 6, 202513.7813.7813.5813.6113.610.01%2,971
Jan 3, 202513.6313.6313.5913.6113.61-0.73%7,235
Jan 2, 202513.7513.7813.7113.7113.71-2.90%4,654
Dec 31, 202414.1714.1714.1114.1214.12-1.91%11,392
Dec 30, 202414.4114.4114.3914.4014.40-4.00%7,831
Dec 27, 202414.9615.0114.9615.0014.41-0.30%2,013
Dec 26, 202415.0115.0415.0115.0414.460.27%876
Dec 24, 202414.9715.0014.9215.0014.421.83%2,612
Dec 23, 202414.7414.7514.6914.7314.16-0.54%4,701
Dec 20, 202414.7314.8414.7314.8114.230.45%6,343
Dec 19, 202414.7614.7914.7414.7414.170.78%3,301
Dec 18, 202414.7914.8114.6314.6314.06-1.15%6,748
Dec 17, 202414.7714.8514.7614.8014.230.89%2,388
Dec 16, 202414.6814.6914.6514.6714.10-1.15%5,824
Dec 13, 202414.9214.9214.7414.8414.26-1.07%6,427
Dec 12, 202414.9915.0414.9715.0014.420.13%2,484
Dec 11, 202415.0115.0114.9314.9814.40-0.05%4,139
Dec 10, 202415.0615.0614.9114.9914.40-4.70%989,518
Dec 9, 202415.7615.9515.6815.7315.126.11%79,090
Dec 6, 202414.8714.8714.7714.8214.241.02%20,330
Dec 5, 202414.6314.7014.6314.6714.100.82%1,502
Dec 4, 202414.6014.6014.5514.5513.98-0.75%2,410
Dec 3, 202414.6814.7014.6414.6614.09-0.48%3,773
Dec 2, 202414.6914.7314.6114.7314.160.07%6,277
Nov 29, 202414.6014.7214.6014.7214.150.41%5,051
Nov 27, 202414.6414.6914.6214.6614.092.16%36,565
Nov 26, 202414.3714.3714.2514.3513.79-54,460
Nov 25, 202414.3814.4114.2614.3513.79-0.28%123,713
Nov 22, 202414.4214.4414.3714.3913.83-3.29%51,976
Nov 21, 202414.8914.9114.8414.8814.300.13%14,489
Nov 20, 202414.8614.9014.8614.8614.280.13%1,675
Nov 19, 202414.8414.8714.8414.8414.26-0.27%4,109
Nov 18, 202414.8114.8814.8114.8814.300.07%18,046
Nov 15, 202414.8214.9014.7914.8714.29-37,629
Nov 14, 202414.9014.9214.8714.8714.29-1.91%1,904
Nov 13, 202415.2615.2615.1615.1614.570.80%1,207
Nov 12, 202415.0915.0915.0015.0414.46-1.44%3,402
Nov 11, 202415.2615.2915.2115.2614.671.33%16,867
Nov 8, 202415.1815.2514.9415.0614.48-6.07%14,870
Nov 7, 202415.9116.0515.9116.0315.415.69%3,770
Nov 6, 202415.0915.2415.0915.1714.58-2.94%4,458
Nov 5, 202415.6215.6315.5315.6315.023.10%6,295
Nov 4, 202415.2515.3115.1615.1614.571.48%2,226
Nov 1, 202415.0215.0214.9414.9414.360.12%535
Oct 31, 202414.9114.9514.8514.9214.34-0.89%3,941
Oct 30, 202415.0115.0614.9815.0614.47-0.81%11,323
Oct 29, 202415.2315.2315.1815.1814.59-1.12%152
Oct 28, 202415.2815.3915.2815.3514.750.24%4,955
Oct 25, 202415.3415.4215.3015.3114.720.05%5,912
Oct 24, 202415.2215.3115.2215.3114.71-0.55%5,233
Oct 23, 202415.4515.4615.3515.3914.79-1.03%68,289
Oct 22, 202415.4815.6115.4815.5514.951.24%3,800
Oct 21, 202415.4515.4515.2615.3614.76-0.41%64,400
Oct 18, 202415.4715.5015.3815.4214.824.93%3,588
Oct 17, 202414.6914.7514.5814.7014.13-2.66%23,821
Oct 16, 202415.0915.1815.0615.1014.511.00%16,410
Oct 15, 202415.3215.3214.9114.9514.37-4.59%26,169
Oct 14, 202415.7616.0815.6715.6715.06-1.51%8,600
Oct 11, 202415.5915.9815.5915.9115.29-0.23%11,454
Oct 10, 202415.9016.0315.7315.9515.331.74%8,734
Oct 9, 202415.2815.7715.2615.6815.07-6.69%49,139
Oct 8, 202416.7116.8716.4516.8016.15-14.12%35,163
Oct 7, 202418.7019.6118.5619.5618.808.37%36,027
Oct 4, 202417.7518.0617.6818.0517.354.87%24,606
Oct 3, 202416.9217.3316.9217.2116.54-1.03%8,515
Oct 2, 202417.2517.4017.0117.3916.717.81%59,134
Oct 1, 202415.8316.1515.7916.1315.502.41%18,561
Sep 30, 202415.8615.9115.6715.7515.144.17%24,729
Sep 27, 202415.0315.2114.9915.1214.531.57%13,187
Sep 26, 202414.9114.9514.7914.8914.318.50%20,768
Sep 25, 202413.7613.7613.7013.7213.19-1.17%1,637
Sep 24, 202413.8113.8813.7313.8813.347.85%32,672
Sep 23, 202412.8912.9212.8412.8712.370.72%7,560
Sep 20, 202412.7612.8012.7612.7812.280.54%6,628
Sep 19, 202412.7012.7312.7012.7112.221.07%16,746
Sep 18, 202412.6312.6312.5812.5812.090.40%2,352
Sep 17, 202412.5612.5712.5312.5312.040.08%2,676
Sep 16, 202412.5312.5312.4912.5212.030.52%2,600
Sep 13, 202412.4812.4812.4312.4511.97-27,789
Sep 12, 202412.4312.4812.4312.4511.97-0.81%11,829
Sep 11, 202412.5712.5712.5312.5512.060.58%3,810
Sep 10, 202412.5612.5612.4812.4812.00-0.87%12,067
Sep 9, 202412.5812.6012.5512.5912.10-1.18%19,962
Sep 6, 202412.7812.7812.7412.7412.25-1.32%3,503
Sep 5, 202412.9112.9212.9112.9112.410.70%3,099
Sep 4, 202412.8312.8312.8212.8212.32-0.54%660
Sep 3, 202412.8212.8912.8212.8912.39-1.38%244
Aug 30, 202413.0513.0713.0513.0712.561.79%814
Aug 29, 202412.8512.8812.8412.8412.340.08%5,831
Aug 28, 202412.9612.9612.8012.8312.33-1.00%14,310
Aug 27, 202412.9612.9612.9612.9612.46-0.23%89
Aug 26, 202412.9912.9912.9712.9912.49-0.65%2,714