Rayliant Quantamental China Equity ETF (RAYC) Historical Stock Data
18.65 ↑0.08 (0.43%)
As of Market Close on February 7th, 2023.
Historical Data
In the past 30 trading days, RAYC is up 0.16% a day on average. There have been 21 days where Rayliant Quantamental China Equity ETF closed green and 9 days where RAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 18.95 | 18.65 | ↓$0.30 (-1.56%) | 18.56 | 19.40 | 188.45K |
| 2023-02-06 | 18.61 | 18.57 | ↓$0.04 (-0.19%) | 18.49 | 18.63 | 92.15K |
| 2023-02-03 | 18.77 | 18.61 | ↓$0.16 (-0.86%) | 18.59 | 18.77 | 120.59K |
| 2023-02-02 | 18.97 | 19.04 | ↑$0.07 (0.34%) | 18.97 | 19.06 | 3.21K |
| 2023-02-01 | 19.11 | 19.26 | ↑$0.15 (0.79%) | 19.11 | 19.43 | 39.89K |
| 2023-01-31 | 19.10 | 19.14 | ↑$0.04 (0.21%) | 19.05 | 19.14 | 19.94K |
| 2023-01-30 | 19.20 | 19.09 | ↓$0.11 (-0.60%) | 19.05 | 19.20 | 48.96K |
| 2023-01-27 | 19.40 | 19.37 | ↓$0.03 (-0.15%) | 19.30 | 19.41 | 8.41K |
| 2023-01-26 | 19.42 | 19.46 | ↑$0.04 (0.21%) | 19.35 | 19.46 | 10.28K |
| 2023-01-25 | 19.06 | 19.24 | ↑$0.18 (0.92%) | 19.06 | 19.24 | 2.21K |
| 2023-01-24 | 19.00 | 19.08 | ↑$0.08 (0.42%) | 19.00 | 19.16 | 9.27K |
| 2023-01-23 | 19.11 | 19.11 | ↑$0.00 (0.02%) | 19.10 | 19.22 | 14.75K |
| 2023-01-20 | 18.97 | 19.04 | ↑$0.07 (0.35%) | 18.97 | 19.04 | 7.38K |
| 2023-01-19 | 18.86 | 18.90 | ↑$0.04 (0.22%) | 18.78 | 18.91 | 10.31K |
| 2023-01-18 | 18.90 | 18.78 | ↓$0.12 (-0.65%) | 18.78 | 18.90 | 4.50K |
| 2023-01-17 | 18.84 | 18.87 | ↑$0.03 (0.16%) | 18.84 | 18.90 | 18.94K |
| 2023-01-13 | 18.78 | 18.84 | ↑$0.06 (0.34%) | 18.77 | 18.85 | 31.71K |
| 2023-01-12 | 18.54 | 18.61 | ↑$0.07 (0.38%) | 18.54 | 18.65 | 65.37K |
| 2023-01-11 | 18.47 | 18.50 | ↑$0.03 (0.16%) | 18.47 | 18.55 | 70.12K |
| 2023-01-10 | 18.47 | 18.53 | ↑$0.06 (0.32%) | 18.43 | 18.54 | 2.88K |
| 2023-01-09 | 18.54 | 18.45 | ↓$0.09 (-0.51%) | 18.41 | 18.54 | 10.52K |
| 2023-01-06 | 18.06 | 18.26 | ↑$0.20 (1.11%) | 18.06 | 18.29 | 6.99K |
| 2023-01-05 | 17.73 | 17.76 | ↑$0.03 (0.17%) | 17.73 | 17.76 | 3.30K |
| 2023-01-04 | 17.46 | 17.60 | ↑$0.14 (0.80%) | 17.44 | 17.61 | 5.58K |
| 2023-01-03 | 17.17 | 17.43 | ↑$0.26 (1.51%) | 17.17 | 17.54 | 6.94K |
| 2022-12-30 | 17.06 | 17.09 | ↑$0.03 (0.17%) | 17.06 | 17.21 | 34.40K |
| 2022-12-29 | 16.99 | 17.01 | ↑$0.02 (0.13%) | 16.98 | 17.04 | 36.85K |
| 2022-12-28 | 17.06 | 16.80 | ↓$0.26 (-1.52%) | 16.77 | 17.06 | 25.95K |
| 2022-12-27 | 17.00 | 17.36 | ↑$0.36 (2.10%) | 17.00 | 17.37 | 73.91K |
| 2022-12-23 | 16.72 | 16.71 | ↓$0.01 (-0.05%) | 16.67 | 16.72 | 21.89K |
Create an account or log in to view more rows.
$RAYC headed back to all time highs shortly
$RAYC Holding Strong since January ??????????
$RAYC hot damn <3
$RAYC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RAYC come to papa
$RAYC hopefully next week...
$RAYC man this will be good in coming weeks
$RAYC last chance to load imo
$RAYC Another boring day I believe
$RAYC Bearish..