Skip to main content
Rayliant Quantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
14.51
-0.02 (-0.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

RAYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.5914.6314.5114.5114.51-0.14%2,699
Feb 20, 202514.4914.5414.4914.5314.530.90%2,269
Feb 19, 202514.4214.4314.4014.4014.400.14%1,852
Feb 18, 202514.4014.4014.3314.3814.38-1.49%3,634
Feb 14, 202514.5614.6214.5614.6014.601.59%5,177
Feb 13, 202514.2514.3714.2514.3714.37-0.36%2,874
Feb 12, 202514.3614.4614.3614.4214.421.24%7,878
Feb 11, 202514.2414.2414.2414.2414.24-0.39%1,742
Feb 10, 202514.2214.3014.2214.3014.300.28%1,346
Feb 7, 202514.3214.3714.2614.2614.261.13%8,198
Feb 6, 202514.1214.1514.1014.1014.100.93%10,654
Feb 5, 202514.0014.0113.9013.9713.97-2.34%7,694
Feb 4, 202514.3114.3314.3114.3114.311.45%2,794
Feb 3, 202514.0114.1314.0014.1014.10-0.33%11,137
Jan 31, 202514.2814.3314.1514.1514.15-0.93%1,472
Jan 30, 202514.3314.3714.2714.2814.28-0.03%3,422
Jan 29, 202514.3414.3614.2814.2814.280.41%1,692
Jan 28, 202514.2314.2314.1914.2314.23-0.31%1,240
Jan 27, 202514.2914.3214.2714.2714.27-0.23%1,986
Jan 24, 202514.2514.3114.2514.3014.301.37%5,423
Jan 23, 202514.0914.1114.0614.1114.11-398
Jan 22, 202514.1114.1314.0814.1114.11-0.25%4,034
Jan 21, 202514.1114.2014.1014.1514.151.37%31,106
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