Rayliant Quuantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
18.04
-0.13 (-0.72%)
Oct 14, 2025, 1:17 PM EDT - Market open
RAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 17.87 | 17.93 | 17.87 | 17.93 | - | -1.35% | 610 |
| Oct 13, 2025 | 18.17 | 18.23 | 18.17 | 18.17 | 18.17 | 3.08% | 1,196 |
| Oct 10, 2025 | 18.32 | 18.32 | 17.53 | 17.63 | 17.63 | -4.00% | 9,817 |
| Oct 9, 2025 | 18.43 | 18.43 | 18.36 | 18.36 | 18.36 | -0.05% | 1,986 |
| Oct 8, 2025 | 18.33 | 18.39 | 18.27 | 18.37 | 18.37 | -0.04% | 4,736 |
| Oct 7, 2025 | 18.45 | 18.46 | 18.37 | 18.38 | 18.38 | -0.46% | 4,166 |
| Oct 6, 2025 | 18.39 | 18.47 | 18.39 | 18.46 | 18.46 | 0.11% | 5,166 |
| Oct 3, 2025 | 18.43 | 18.49 | 18.43 | 18.44 | 18.44 | -0.47% | 4,102 |
| Oct 2, 2025 | 18.62 | 18.62 | 18.51 | 18.53 | 18.53 | 0.55% | 5,587 |
| Oct 1, 2025 | 18.43 | 18.44 | 18.39 | 18.43 | 18.43 | 0.11% | 4,092 |
| Sep 30, 2025 | 18.39 | 18.41 | 18.35 | 18.41 | 18.41 | 0.34% | 4,347 |
| Sep 29, 2025 | 18.37 | 18.37 | 18.33 | 18.35 | 18.35 | 1.80% | 3,197 |
| Sep 26, 2025 | 18.02 | 18.04 | 17.97 | 18.02 | 18.02 | -1.11% | 25,151 |
| Sep 25, 2025 | 18.28 | 18.28 | 18.23 | 18.23 | 18.23 | 0.55% | 2,380 |
| Sep 24, 2025 | 18.11 | 18.13 | 18.11 | 18.13 | 18.13 | 0.72% | 493 |
| Sep 23, 2025 | 18.08 | 18.08 | 18.00 | 18.00 | 18.00 | -0.37% | 1,036 |
| Sep 22, 2025 | 18.05 | 18.06 | 18.02 | 18.06 | 18.06 | 0.67% | 7,732 |
| Sep 19, 2025 | 17.95 | 17.95 | 17.92 | 17.94 | 17.94 | 0.29% | 2,484 |
| Sep 18, 2025 | 17.86 | 17.89 | 17.84 | 17.89 | 17.89 | -1.50% | 3,035 |
| 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 |