Rayliant Quantamental China Equity ETF (RAYC) Historical Stock Data
13.79 ↑0.33 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAYC is down -0.12% a day on average. There have been 11 days where Rayliant Quantamental China Equity ETF closed green and 19 days where RAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 13.78 | 13.79 | ↑$0.01 (0.05%) | 13.78 | 13.81 | 1.89K |
| 2025-01-13 | 13.46 | 13.47 | ↑$0.00 (0.04%) | 13.46 | 13.47 | 1.75K |
| 2025-01-10 | 13.51 | 13.45 | ↓$0.06 (-0.48%) | 13.45 | 13.51 | 8.27K |
| 2025-01-08 | 13.71 | 13.76 | ↑$0.04 (0.33%) | 13.71 | 13.78 | 1.60K |
| 2025-01-07 | 13.79 | 13.72 | ↓$0.07 (-0.51%) | 13.72 | 13.82 | 9.23K |
| 2025-01-06 | 13.78 | 13.61 | ↓$0.17 (-1.23%) | 13.58 | 13.78 | 2.97K |
| 2025-01-03 | 13.63 | 13.61 | ↓$0.02 (-0.15%) | 13.59 | 13.63 | 7.23K |
| 2025-01-02 | 13.75 | 13.71 | ↓$0.04 (-0.29%) | 13.71 | 13.78 | 4.65K |
| 2024-12-31 | 14.17 | 14.12 | ↓$0.05 (-0.35%) | 14.11 | 14.17 | 11.39K |
| 2024-12-30 | 14.41 | 14.40 | ↓$0.02 (-0.10%) | 14.39 | 14.41 | 7.83K |
| 2024-12-27 | 14.96 | 15.00 | ↑$0.03 (0.23%) | 14.96 | 15.01 | 2.01K |
| 2024-12-26 | 15.01 | 15.04 | ↑$0.03 (0.20%) | 15.01 | 15.04 | 876 |
| 2024-12-24 | 14.97 | 14.96 | ↓$0.01 (-0.07%) | 14.92 | 14.97 | 1.40K |
| 2024-12-23 | 14.74 | 14.73 | ↓$0.01 (-0.07%) | 14.73 | 14.74 | 4.70K |
| 2024-12-20 | 14.73 | 14.81 | ↑$0.08 (0.54%) | 14.73 | 14.84 | 6.34K |
| 2024-12-19 | 14.76 | 14.74 | ↓$0.02 (-0.11%) | 14.74 | 14.79 | 3.30K |
| 2024-12-18 | 14.79 | 14.63 | ↓$0.16 (-1.08%) | 14.63 | 14.81 | 6.75K |
| 2024-12-17 | 14.77 | 14.80 | ↑$0.03 (0.20%) | 14.76 | 14.85 | 2.39K |
| 2024-12-16 | 14.68 | 14.67 | ↓$0.01 (-0.07%) | 14.67 | 14.69 | 5.82K |
| 2024-12-13 | 14.92 | 14.84 | ↓$0.08 (-0.54%) | 14.74 | 14.92 | 6.43K |
| 2024-12-12 | 14.99 | 15.00 | ↑$0.01 (0.07%) | 14.97 | 15.04 | 2.48K |
| 2024-12-11 | 15.01 | 14.98 | ↓$0.03 (-0.20%) | 14.93 | 15.01 | 4.14K |
| 2024-12-10 | 15.06 | 14.99 | ↓$0.07 (-0.49%) | 14.91 | 15.06 | 0.99M |
| 2024-12-09 | 15.76 | 15.73 | ↓$0.03 (-0.22%) | 15.70 | 15.95 | 79.09K |
| 2024-12-06 | 14.87 | 14.82 | ↓$0.05 (-0.34%) | 14.77 | 14.87 | 20.33K |
| 2024-12-05 | 14.63 | 14.67 | ↑$0.04 (0.27%) | 14.63 | 14.70 | 1.50K |
| 2024-12-04 | 14.60 | 14.55 | ↓$0.05 (-0.34%) | 14.55 | 14.60 | 2.41K |
| 2024-12-03 | 14.68 | 14.66 | ↓$0.02 (-0.14%) | 14.64 | 14.70 | 3.77K |
| 2024-12-02 | 14.69 | 14.73 | ↑$0.04 (0.27%) | 14.61 | 14.73 | 6.28K |
| 2024-11-29 | 14.60 | 14.72 | ↑$0.12 (0.82%) | 14.60 | 14.72 | 5.05K |
Create an account or log in to view more rows.
$RAYC come back next earning
$RAYC prepare your cash to buy dip
$RAYC Very bullish action
$RAYC so tired of this pos let's fly already
$RAYC hello
please hold.
$RAYC buy the dip.
$RAYC Pamp it higher...
$RAYC R-E-L-A-X Green is coming
$RAYC what calls are you guys jacked to the tits on?
$RAYC The squeeze is coming