Rayliant Quantamental China Equity ETF (RAYC) Historical Stock Data

18.10 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RAYC is up 0.02% a day on average. There have been 17 days where Rayliant Quantamental China Equity ETF closed green and 13 days where RAYC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-11-28	18.10	18.10	↓$0.01 (-0.03%)	18.07	18.10	2.70K
2025-11-26	17.96	18.00	↑$0.04 (0.22%)	17.96	18.01	2.28K
2025-11-25	18.34	18.33	↓$0.01 (-0.03%)	18.32	18.34	1.42K
2025-11-24	18.31	18.33	↑$0.02 (0.10%)	18.31	18.34	796
2025-11-21	18.36	18.35	↓$0.01 (-0.05%)	18.35	18.36	152
2025-11-20	18.33	18.34	↑$0.01 (0.03%)	18.33	18.34	1.28K
2025-11-19	18.33	18.30	↓$0.03 (-0.18%)	18.30	18.33	613
2025-11-18	18.32	18.34	↑$0.02 (0.13%)	18.32	18.36	5.36K
2025-11-17	18.32	18.33	↑$0.01 (0.07%)	18.31	18.33	4.27K
2025-11-14	18.35	18.31	↓$0.04 (-0.19%)	18.31	18.35	743
2025-11-13	18.42	18.45	↑$0.03 (0.17%)	18.42	18.52	33.23K
2025-11-12	18.38	18.36	↓$0.02 (-0.11%)	18.35	18.41	5.20K
2025-11-11	18.28	18.26	↓$0.02 (-0.10%)	18.26	18.28	237
2025-11-10	18.41	18.43	↑$0.02 (0.08%)	18.34	18.43	18.41K
2025-11-07	18.44	18.42	↓$0.02 (-0.09%)	18.39	18.44	1.78K
2025-11-06	18.49	18.44	↓$0.05 (-0.26%)	18.33	18.49	129.32K
2025-11-05	18.20	18.32	↑$0.12 (0.64%)	18.20	18.33	3.65K
2025-11-04	18.20	18.14	↓$0.06 (-0.35%)	18.14	18.21	1.26K
2025-11-03	18.30	18.31	↑$0.01 (0.08%)	18.30	18.35	598
2025-10-31	18.40	18.42	↑$0.02 (0.10%)	18.40	18.42	179
2025-10-30	18.74	18.74	↑$0.00 (0.01%)	18.74	18.74	642
2025-10-29	19.05	18.93	↓$0.12 (-0.65%)	18.93	19.06	11.13K
2025-10-28	18.89	18.89	↑$0.00 (0.00%)	18.89	18.89	250
2025-10-27	18.90	18.95	↑$0.05 (0.25%)	18.90	18.95	2.55K
2025-10-24	18.70	18.75	↑$0.05 (0.24%)	18.69	18.76	6.25K
2025-10-23	18.44	18.46	↑$0.02 (0.13%)	18.44	18.46	664
2025-10-22	18.33	18.31	↓$0.02 (-0.11%)	18.25	18.33	6.48K
2025-10-21	18.27	18.26	↓$0.01 (-0.05%)	18.26	18.29	1.18K
2025-10-20	18.05	18.12	↑$0.07 (0.40%)	18.05	18.13	0.93K
2025-10-17	17.97	18.01	↑$0.04 (0.22%)	17.97	18.01	2.37K