Skip to main content

Rayliant Quantamental China Equity ETF (NY:RAYC)

17.61 +0.26 (+1.53%)
Streaming Delayed Price Updated: 1:40 PM EDT, Aug 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2025 17.20 17.38 17.15 17.35 17,725 +0.51(+3.01%)
Aug 21, 2025 16.86 16.87 16.81 16.84 3,783 -0.05(-0.27%)
Aug 20, 2025 16.87 16.89 16.82 16.89 23,912 +0.36(+2.21%)
Aug 19, 2025 16.56 16.58 16.50 16.53 3,836 -0.14(-0.87%)
Aug 18, 2025 16.63 16.67 16.57 16.67 11,097 +0.11(+0.65%)
Aug 15, 2025 16.50 16.61 16.50 16.56 7,645 +0.16(+1.00%)
Aug 14, 2025 16.45 16.45 16.40 16.40 1,609 -0.06(-0.36%)
Aug 13, 2025 16.50 16.50 16.23 16.46 57,851 +0.18(+1.14%)
Aug 12, 2025 16.21 16.29 16.21 16.27 8,733 +0.26(+1.63%)
Aug 11, 2025 16.07 16.07 16.01 16.01 2,411 -0.10(-0.63%)
Aug 08, 2025 16.08 16.11 16.08 16.11 1,747 +0.04(+0.27%)
Aug 07, 2025 16.07 16.07 16.01 16.07 2,009 +0.01(+0.03%)
Aug 06, 2025 16.04 16.14 15.95 16.06 3,997 +0.04(+0.23%)
Aug 05, 2025 16.05 16.05 16.01 16.03 3,193 +0.17(+1.08%)
Aug 04, 2025 15.85 15.86 15.82 15.86 5,410 +0.18(+1.12%)
Aug 01, 2025 15.69 15.70 15.61 15.68 23,114 +0.01(+0.05%)
Jul 31, 2025 15.69 15.71 15.67 15.67 1,861 -0.31(-1.91%)
Jul 30, 2025 16.02 16.02 15.98 15.98 511 -0.08(-0.52%)
Jul 29, 2025 16.08 16.09 16.06 16.06 2,894 +0.13(+0.85%)
Jul 28, 2025 15.94 15.96 15.93 15.93 2,820 -0.02(-0.12%)
Jul 25, 2025 15.93 15.95 15.91 15.95 822 +0.01(+0.09%)
Jul 24, 2025 15.94 15.94 15.93 15.93 534 -0.04(-0.23%)
Jul 23, 2025 15.94 15.97 15.88 15.97 2,807 +0.03(+0.18%)
Jul 22, 2025 15.92 15.94 15.92 15.94 285 +0.16(+1.00%)
Jul 21, 2025 15.78 15.78 15.75 15.78 4,416 +0.14(+0.90%)
Jul 18, 2025 15.61 15.71 15.60 15.64 19,004 +0.16(+1.03%)
Jul 17, 2025 15.43 15.48 15.43 15.48 25,899 +0.11(+0.71%)
Jul 16, 2025 15.34 15.37 15.34 15.37 1,325 -0.07(-0.45%)
Jul 15, 2025 15.38 15.44 15.32 15.44 10,097 +0.02(+0.13%)
Jul 14, 2025 15.42 15.42 15.42 15.42 992 +0.09(+0.58%)
Jul 11, 2025 15.33 15.33 15.33 15.33 297 -0.03(-0.19%)
Jul 10, 2025 15.34 15.36 15.32 15.36 15,919 +0.08(+0.54%)
Jul 09, 2025 15.28 15.28 15.28 15.28 234 +0.00(+0.01%)
Jul 08, 2025 15.28 15.28 15.28 15.28 120 +0.09(+0.59%)
Jul 07, 2025 15.17 15.24 15.17 15.19 4,810 +0.02(+0.11%)
Jul 03, 2025 15.17 15.17 15.17 15.17 213 +0.14(+0.95%)
Jul 02, 2025 14.99 15.03 14.99 15.03 684 -0.00(-0.03%)
Jul 01, 2025 15.02 15.03 15.02 15.03 1,359 +0.06(+0.42%)
Jun 30, 2025 14.95 14.97 14.95 14.97 3,549 +0.08(+0.51%)
Jun 27, 2025 14.90 14.90 14.89 14.89 1,061 -0.16(-1.09%)
Jun 26, 2025 15.06 15.06 15.05 15.05 667 -0.02(-0.11%)
Jun 25, 2025 15.07 15.07 15.07 15.07 692 +0.14(+0.95%)
Jun 24, 2025 14.87 14.93 14.87 14.93 1,345 +0.25(+1.69%)
Jun 23, 2025 14.68 14.68 14.68 14.68 455 -0.00(-0.02%)
Jun 20, 2025 14.74 14.74 14.69 14.69 3,150 +0.03(+0.19%)
Jun 18, 2025 14.69 14.70 14.66 14.66 1,576 -0.00(-0.03%)
Jun 17, 2025 14.71 14.71 14.66 14.66 477 -0.09(-0.61%)
Jun 16, 2025 14.79 14.79 14.75 14.75 750 +0.04(+0.30%)
Jun 13, 2025 14.73 14.74 14.71 14.71 986 -0.17(-1.13%)
Jun 12, 2025 14.88 14.88 14.87 14.88 1,274 +0.12(+0.80%)
Jun 11, 2025 14.75 14.76 14.75 14.76 841 +0.12(+0.81%)
Jun 10, 2025 14.64 14.64 14.61 14.64 7,848 -0.10(-0.67%)
Jun 09, 2025 14.75 14.75 14.73 14.74 4,567 +0.01(+0.10%)
Jun 06, 2025 14.71 14.72 14.68 14.72 2,202 -0.05(-0.32%)
Jun 05, 2025 14.79 14.79 14.77 14.77 2,025 +0.01(+0.09%)
Jun 04, 2025 14.74 14.76 14.74 14.76 474 +0.18(+1.23%)
Jun 03, 2025 14.59 14.60 14.55 14.58 725 +0.14(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.