Skip to main content
Rayliant Quuantamental China Equity ETF (RAYC)
18.10
0.00 (0.00%)
Inactive · Last trade price on Nov 28, 2025

RAYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.1018.1018.0718.1018.100.53%2,704
Nov 26, 202517.9618.0117.9618.0018.00-1.83%2,482
Nov 25, 202518.3418.3418.3218.3417.980.04%1,428
Nov 24, 202518.3118.3418.3118.3317.97-0.14%796
Nov 21, 202518.3618.3618.3518.3518.000.10%159
Nov 20, 202518.3318.3418.3318.3417.980.19%1,279
Nov 19, 202518.3318.3318.3018.3017.94-0.24%689
Nov 18, 202518.3218.3718.3218.3417.990.06%5,391
Nov 17, 202518.3218.3318.3118.3317.980.13%4,271
Nov 14, 202518.3518.3518.3118.3117.95-0.77%750
Nov 13, 202518.4218.5218.4218.4518.090.50%33,225
Nov 12, 202518.3818.4118.3518.3618.000.54%5,531
Nov 11, 202518.2818.2818.2618.2617.91-0.88%305
Nov 10, 202518.4118.4318.3418.4318.070.01%18,538
Nov 7, 202518.4418.4418.3918.4218.06-0.10%1,780
Nov 6, 202518.4918.4918.3318.4418.080.69%129,321
Nov 5, 202518.2018.3318.2018.3217.960.99%3,709
Nov 4, 202518.2018.2118.1418.1417.78-0.97%1,295
Nov 3, 202518.3018.3518.3018.3117.96-0.56%610
Oct 31, 202518.4018.4218.4018.4218.06-1.70%209
Oct 30, 202518.7418.7418.7418.7418.37-1.00%663
Oct 29, 202519.0519.0618.9318.9318.560.19%11,131
Oct 28, 202518.8918.8918.8918.8918.52-0.29%250
Oct 27, 202518.9018.9618.9018.9518.581.08%2,545
Oct 24, 202518.7018.7618.6918.7518.381.52%6,249
Oct 23, 202518.4418.4818.4418.4618.100.84%664
Oct 22, 202518.3318.3318.2518.3117.950.26%6,477
Oct 21, 202518.2718.2918.2618.2617.910.77%1,180
Oct 20, 202518.0518.1318.0518.1217.770.62%928
Oct 17, 202517.9718.0117.9718.0117.66-1.18%2,370
Oct 16, 202518.2618.2618.2218.2317.870.34%2,289
Oct 15, 202518.1718.1818.1418.1617.811.04%2,303
Oct 14, 202517.8718.0417.8717.9817.63-1.07%2,204
Oct 13, 202518.1718.2318.1718.1717.823.08%1,196
Oct 10, 202518.3218.3217.5317.6317.28-4.00%9,817
Oct 9, 202518.4318.4318.3618.3618.00-0.05%1,986
Oct 8, 202518.3318.3918.2718.3718.01-0.04%4,736
Oct 7, 202518.4518.4618.3718.3818.02-0.46%4,166
Oct 6, 202518.3918.4718.3918.4618.100.11%5,166
Oct 3, 202518.4318.4918.4318.4418.08-0.47%4,102
Oct 2, 202518.6218.6218.5118.5318.170.55%5,587
Oct 1, 202518.4318.4418.3918.4318.070.11%4,092
Sep 30, 202518.3918.4118.3518.4118.050.34%4,347
Sep 29, 202518.3718.3718.3318.3517.991.80%3,197
Sep 26, 202518.0218.0417.9718.0217.67-1.11%25,151
Sep 25, 202518.2818.2818.2318.2317.870.55%2,380
Sep 24, 202518.1118.1318.1118.1317.770.72%493
Sep 23, 202518.0818.0818.0018.0017.64-0.37%1,036
Sep 22, 202518.0518.0618.0218.0617.710.67%7,732
Sep 19, 202517.9517.9517.9217.9417.590.29%2,484
Sep 18, 202517.8617.8917.8417.8917.54-1.50%3,035
Sep 17, 202518.1918.2018.1418.1617.811.11%4,952
Sep 16, 202517.9817.9817.9217.9617.61-0.65%11,597
Sep 15, 202518.1118.1118.0818.0817.720.35%1,998
Sep 12, 202517.9918.0317.9618.0117.66-0.91%1,666
Sep 11, 202518.0118.1818.0118.1817.833.57%4,475
Sep 10, 202517.6317.6317.5517.5517.21-0.71%1,093
Sep 9, 202517.6717.6817.6117.6817.340.45%3,113
Sep 8, 202517.5917.6317.5917.6017.260.11%1,945
Sep 5, 202517.6217.6217.5417.5817.242.09%5,603
Sep 4, 202517.1817.2317.1517.2216.88-2.67%2,970
Sep 3, 202517.6917.6917.6717.6917.35-0.56%1,558
Sep 2, 202517.7117.7917.6917.7917.45-1.43%7,874
Aug 29, 202518.0818.0818.0418.0517.701.79%2,699
Aug 28, 202517.6917.7517.6917.7317.392.62%2,265
Aug 27, 202517.2817.3017.2417.2816.94-1.75%3,755
Aug 26, 202517.6117.6117.5617.5917.240.01%1,580
Aug 25, 202517.6117.6417.5417.5917.241.35%5,595
Aug 22, 202517.2017.3817.1517.3517.013.01%17,725
Aug 21, 202516.8616.8716.8116.8416.52-0.27%3,783
Aug 20, 202516.8716.8916.8216.8916.562.21%23,912
Aug 19, 202516.5616.5816.5016.5316.20-0.87%3,836
Aug 18, 202516.6316.6716.5716.6716.340.65%11,097
Aug 15, 202516.5016.6116.5016.5616.241.01%7,645
Aug 14, 202516.4516.4516.4016.4016.08-0.36%1,609
Aug 13, 202516.5016.5016.2316.4616.141.14%57,851
Aug 12, 202516.2116.2916.2116.2715.951.64%8,733
Aug 11, 202516.0716.0716.0116.0115.70-0.63%2,411
Aug 8, 202516.0816.1216.0816.1115.800.27%1,747
Aug 7, 202516.0716.0716.0116.0715.760.04%2,009
Aug 6, 202516.0416.1415.9516.0615.750.22%3,997
Aug 5, 202516.0516.0516.0116.0315.711.08%3,193
Aug 4, 202515.8515.8615.8215.8615.551.12%5,410
Aug 1, 202515.6915.7015.6115.6815.370.05%23,114
Jul 31, 202515.6915.7115.6715.6715.37-1.91%1,861
Jul 30, 202516.0216.0315.9815.9815.67-0.53%511
Jul 29, 202516.0816.0916.0616.0615.750.85%2,894
Jul 28, 202515.9415.9615.9315.9315.62-0.12%2,820
Jul 25, 202515.9315.9515.9115.9515.630.09%822
Jul 24, 202515.9415.9415.9315.9315.62-0.23%534
Jul 23, 202515.9415.9715.8915.9715.660.19%2,807
Jul 22, 202515.9215.9415.9215.9415.631.00%285
Jul 21, 202515.7815.7815.7515.7815.470.90%4,416
Jul 18, 202515.6115.7115.6015.6415.341.03%19,004
Jul 17, 202515.4315.4815.4315.4815.180.71%25,899
Jul 16, 202515.3415.3815.3415.3715.07-0.45%1,325
Jul 15, 202515.3815.4415.3315.4415.140.13%10,097
Jul 14, 202515.4215.4215.4215.4215.120.58%992
Jul 11, 202515.3315.3315.3315.3315.03-0.19%297
Jul 10, 202515.3415.3615.3215.3615.060.54%15,919