Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Rayliant Quantamental China Equity ETF (RAYC)
Rayliant Quantamental China Equity ETF (RAYC) Historical

RAYC Rayliant Quantamental China Equity ETF

13.54

0.0351 (0.26%)

Jul 19 2024 - Closed

Delayed by 15 minutes

RAYC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	13.54	0.04	0.26%	13.53	13.57	13.5243	4,856
Jul 18 2024	13.5049	0.02	0.18%	13.5404	13.5404	13.49	7,871
Jul 17 2024	13.48	-0.01	-0.04%	13.43	13.4971	13.43	1,107
Jul 16 2024	13.485	0.02	0.12%	13.48	13.50	13.46	18,399
Jul 15 2024	13.469	-0.09	-0.63%	13.52	13.52	13.469	4,883
Jul 12 2024	13.555	0.02	0.11%	13.56	13.61	13.555	11,005
Jul 11 2024	13.54	0.14	1.01%	13.50	13.57	13.50	1,176
Jul 10 2024	13.405	0.04	0.34%	13.30	13.43	13.30	63,645
Jul 09 2024	13.36	0.22	1.64%	13.34	13.36	13.34	1,475
Jul 08 2024	13.145	-0.12	-0.87%	13.20	13.20	13.12	14,622
Jul 05 2024	13.26	-0.12	-0.90%	13.18	13.26	13.18	2,178
Jul 03 2024	13.38	-0.01	-0.07%	13.35	13.43	13.35	5,725
Jul 02 2024	13.39	-0.09	-0.70%	13.34	13.405	13.34	28,294
Jul 01 2024	13.4838	0.07	0.53%	13.41	13.50	13.41	7,317
Jun 28 2024	13.4133	0.06	0.47%	13.44	13.44	13.4133	2,139
Jun 27 2024	13.35	-0.11	-0.85%	13.38	13.38	13.35	1,392
Jun 26 2024	13.4647	0.02	0.18%	13.46	13.48	13.46	461
Jun 25 2024	13.4404	-0.10	-0.77%	13.50	13.50	13.44	2,545
Jun 24 2024	13.5453	0.06	0.41%	13.55	13.55	13.53	2,098
Jun 21 2024	13.49	-0.08	-0.59%	13.46	13.57	13.46	2,326
Jun 20 2024	13.57	-0.24	-1.74%	13.69	13.69	13.57	3,339
Jun 18 2024	13.811	0.07	0.48%	13.78	13.811	13.78	2,521
Jun 17 2024	13.745	-0.01	-0.04%	13.75	13.7545	13.745	1,895
Jun 14 2024	13.75	0.11	0.79%	13.69	13.775	13.69	4,011
Jun 13 2024	13.6418	-0.10	-0.74%	13.71	13.71	13.6418	268
Jun 12 2024	13.7431	0.06	0.46%	13.73	13.7645	13.73	1,552
Jun 11 2024	13.68	-0.12	-0.87%	13.72	13.72	13.65	3,889
Jun 10 2024	13.80	0.02	0.15%	13.82	13.82	13.80	206
Jun 07 2024	13.78	-0.20	-1.43%	13.84	13.84	13.77	3,714
Jun 06 2024	13.9802	0.04	0.29%	13.96	13.9802	13.94	6,819
Jun 05 2024	13.94	-0.17	-1.20%	13.87	13.96	13.87	2,718
Jun 04 2024	14.11	0.23	1.66%	14.07	14.11	14.07	4,698
Jun 03 2024	13.88	0.01	0.10%	13.83	13.90	13.83	28,795
May 31 2024	13.8666	-0.13	-0.95%	13.87	13.87	13.8201	3,028
May 30 2024	14.00	-0.04	-0.31%	13.95	14.01	13.95	7,434
May 29 2024	14.0432	0.01	0.09%	14.02	14.0432	14.02	228
May 28 2024	14.03	-0.01	-0.04%	13.96	14.05	13.96	13,985
May 24 2024	14.035	-0.12	-0.81%	14.04	14.0699	14.00	5,021
May 23 2024	14.15	-0.19	-1.32%	14.23	14.23	14.14	4,113
May 22 2024	14.34	-0.09	-0.62%	14.35	14.35	14.34	199
May 21 2024	14.43	-0.02	-0.15%	14.36	14.45	14.36	7,405
May 20 2024	14.4514	-0.13	-0.92%	14.46	14.46	14.4514	146
May 17 2024	14.585	0.12	0.84%	14.52	14.6133	14.52	2,883
May 16 2024	14.4632	0.01	0.09%	14.44	14.4632	14.44	1,569
May 15 2024	14.45	0.05	0.35%	14.44	14.464	14.4365	651
May 14 2024	14.40	-0.06	-0.41%	14.40	14.45	14.40	2,401
May 13 2024	14.46	0.00	-0.01%	14.50	14.5089	14.46	3,267
May 10 2024	14.4613	-0.03	-0.20%	14.50	14.50	14.45	5,119
May 09 2024	14.49	0.21	1.48%	14.44	14.53	14.44	4,398
May 08 2024	14.2788	-0.16	-1.11%	14.26	14.29	14.26	9,726
May 07 2024	14.4385	-0.05	-0.36%	14.42	14.46	14.4101	10,445
May 06 2024	14.49	0.01	0.07%	14.49	14.5687	14.49	7,028
May 03 2024	14.4796	0.01	0.04%	14.50	14.50	14.4301	4,473
May 02 2024	14.4744	0.39	2.78%	14.29	14.4799	14.2501	72,196
May 01 2024	14.0826	-0.01	-0.05%	14.10	14.16	14.0826	3,847
Apr 30 2024	14.09	-0.15	-1.02%	14.10	14.14	14.07	5,858
Apr 29 2024	14.235	0.29	2.05%	14.19	14.27	14.1601	7,029
Apr 26 2024	13.9497	0.20	1.49%	13.92	13.9929	13.89	6,973
Apr 25 2024	13.745	0.06	0.44%	13.66	13.75	13.66	5,792
Apr 24 2024	13.685	0.05	0.39%	13.70	13.71	13.68	2,243
Apr 23 2024	13.6314	-0.17	-1.22%	13.66	13.66	13.60	7,403
Apr 22 2024	13.80	-0.08	-0.58%	13.79	13.86	13.76	16,586

Rayliant Quantamental Ch...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions