Skip to main content
Rayliant Quuantamental China Equity ETF (RAYC)
NYSEARCA: RAYC · Real-Time Price · USD
14.89
-0.16 (-1.09%)
At close: Jun 27, 2025, 4:00 PM
14.89
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

RAYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.9014.9014.8914.8914.89-1.08%1,061
Jun 26, 202515.0715.0715.0615.0615.06-0.11%667
Jun 25, 202515.0715.0715.0715.0715.070.95%692
Jun 24, 202514.8714.9314.8714.9314.931.69%1,345
Jun 23, 202514.6814.6814.6814.6814.68-0.02%455
Jun 20, 202514.7414.7514.6914.6914.690.19%3,150
Jun 18, 202514.6914.7014.6614.6614.66-0.03%1,576
Jun 17, 202514.7114.7114.6614.6614.66-0.61%477
Jun 16, 202514.7914.7914.7514.7514.750.30%750
Jun 13, 202514.7314.7414.7114.7114.71-1.13%986
Jun 12, 202514.8814.8814.8714.8814.880.80%1,274
Jun 11, 202514.7514.7614.7514.7614.760.81%841
Jun 10, 202514.6414.6414.6114.6414.64-0.66%7,848
Jun 9, 202514.7514.7514.7314.7414.740.10%4,567
Jun 6, 202514.7114.7214.6814.7214.72-0.32%2,202
Jun 5, 202514.7914.7914.7714.7714.770.08%2,025
Jun 4, 202514.7414.7614.7414.7614.761.23%474
Jun 3, 202514.5914.6014.5514.5814.581.00%725
Jun 2, 202514.4314.4314.4214.4314.430.17%2,124
May 30, 202514.4414.4514.3714.4114.41-0.70%1,747
May 29, 202514.5114.5114.5114.5114.510.56%2,047
May 28, 202514.4614.4614.4214.4314.430.10%633
May 27, 202514.3914.4114.3914.4114.41-1.67%479
May 23, 202514.6614.6814.6114.6614.66-0.52%5,992
May 22, 202514.7214.7614.7014.7314.73-0.53%7,874
May 21, 202514.8114.8114.8114.8114.810.67%219
May 20, 202514.7014.7114.7014.7114.710.90%757
May 19, 202514.5214.6014.5214.5814.580.17%3,302
May 16, 202514.5414.5614.5414.5614.56-0.51%1,952
May 15, 202514.6314.6314.6314.6314.63-0.71%319
May 14, 202514.7214.7414.7014.7414.741.34%4,690
May 13, 202514.5514.5614.5414.5414.54-0.18%1,701
May 12, 202514.5414.5714.5014.5714.572.40%10,752
May 9, 202514.2414.2714.2314.2314.230.21%3,101
May 8, 202514.1614.2114.1414.2014.201.24%17,796
May 7, 202514.0614.0614.0214.0214.02-0.88%656
May 6, 202514.1514.1514.1214.1514.150.08%1,329
May 5, 202514.1514.1514.1414.1414.140.03%1,334
May 2, 202514.0814.1514.0814.1314.132.78%3,013
May 1, 202513.8013.8013.7513.7513.75-0.52%4,863
Apr 30, 202513.8313.8313.8213.8213.82-0.67%486
Apr 29, 202513.9213.9213.9213.9213.920.04%765
Apr 28, 202513.9313.9513.9113.9113.91-0.60%792
Apr 25, 202513.9513.9913.9513.9913.99-0.68%4,877
Apr 24, 202513.9914.1113.9914.0914.090.21%3,089
Apr 23, 202514.1614.1614.0314.0614.060.46%4,296
Apr 22, 202513.9614.0113.9414.0014.001.14%7,460
Apr 21, 202513.8413.8613.8113.8413.841.05%5,516
Apr 17, 202513.7013.7513.6913.6913.69-0.10%1,165
Apr 16, 202513.6713.7113.6713.7113.710.49%133