Free Trial

Rayliant Quantamental China Equity ETF (RAYC) Chart & Stock Price History

$14.04
+0.01 (+0.07%)
(As of 05/29/2024 ET)

Rayliant Quantamental China Equity ETF Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
-1.31%
3 Month
Performance
+5.83%
6 Month
Performance
+3.18%
Year-To-Date
Performance
+9.71%
1 Year
Performance
-12.23%
Receive RAYC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rayliant Quantamental China Equity ETF and its competitors with MarketBeat's FREE daily newsletter

RAYC Stock Chart for Wednesday, May, 29, 2024

Rayliant Quantamental China Equity ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$14.03$14.04
+0.07%
$14.04$14.02228 shs$36.50 million
05/28/2024$14.04$14.03
-0.07%
$14.05$13.9614,000 shs$36.48 million
05/27/2024$14.04$14.04
+0.04%
$14.07$14.005,000 shs$36.50 million
05/24/2024$14.15$14.03
-0.85%
$14.07$14.005,021 shs$36.48 million
05/23/2024$14.34$14.15
-1.32%
$14.23$14.144,122 shs$36.79 million
05/22/2024$14.43$14.34
-0.62%
$14.35$14.34199 shs$37.28 million
05/21/2024$14.45$14.43
-0.14%
$14.45$14.407,405 shs$37.52 million
05/20/2024$14.59$14.45
-0.93%
$14.45$14.45146 shs$37.57 million
05/17/2024$14.46$14.59
+0.90%
$14.61$14.572,883 shs$37.93 million
05/16/2024$14.45$14.46
+0.07%
$14.46$14.441,569 shs$37.60 million
05/15/2024$14.40$14.45
+0.35%
$14.46$14.44651 shs$36.13 million
05/14/2024$14.46$14.40
-0.41%
$14.45$14.402,401 shs$36 million
05/13/2024$14.46$14.46
-0.01%
$14.51$14.463,267 shs$36.15 million
05/10/2024$14.49$14.46
-0.21%
$14.49$14.455,119 shs$36.15 million
05/09/2024$14.28$14.49
+1.47%
$14.53$14.444,398 shs$36.23 million
05/08/2024$14.44$14.28
-1.11%
$14.29$14.269,726 shs$35.70 million
05/07/2024$14.49$14.44
-0.35%
$14.46$14.4110,445 shs$36.10 million
05/06/2024$14.48$14.49
+0.07%
$14.57$14.497,028 shs$36.23 million
05/03/2024$14.46$14.48
+0.14%
$14.50$14.434,473 shs$36.20 million
05/02/2024$14.16$14.46
+2.12%
$14.48$14.2572,196 shs$36.15 million
05/01/2024$14.09$14.16
+0.50%
$14.16$14.093,833 shs$35.40 million
04/30/2024$14.23$14.09
-0.98%
$14.14$14.075,858 shs$35.23 million
04/29/2024$13.95$14.23
+2.01%
$14.27$14.167,029 shs$35.58 million
04/26/2024$13.74$13.95
+1.53%
$13.99$13.896,973 shs$36.27 million
04/25/2024$13.70$13.74
+0.29%
$13.75$13.705,792 shs$35.72 million
04/24/2024$13.63$13.70
+0.51%
$13.71$13.682,228 shs$35.62 million
04/23/2024$13.80$13.63
-1.23%
$13.66$13.607,403 shs$35.44 million
04/22/2024$13.88$13.80
-0.58%
$13.86$13.7616,586 shs$35.88 million
04/19/2024$13.94$13.88
-0.44%
$13.88$13.847,303 shs$36.09 million
04/18/2024$13.89$13.94
+0.40%
$13.97$13.874,892 shs$36.25 million
04/17/2024$13.64$13.89
+1.80%
$13.89$13.853,856 shs$36.10 million
04/16/2024$13.76$13.64
-0.87%
$13.66$13.6227,637 shs$35.46 million
04/15/2024$13.40$13.76
+2.69%
$13.78$13.7412,017 shs$35.78 million
04/12/2024$13.53$13.40
-0.96%
$13.43$13.3819,085 shs$34.84 million
04/11/2024$13.38$13.53
+1.12%
$13.60$13.468,345 shs$77.12 million
04/10/2024$13.64$13.38
-1.91%
$13.49$13.3114,371 shs$76.27 million
04/09/2024$13.65$13.64
-0.07%
$13.65$13.6112,939 shs$77.75 million
04/08/2024$13.74$13.65
-0.66%
$13.74$13.6413,129 shs$77.81 million
04/05/2024$13.79$13.74
-0.33%
$13.75$13.6931,613 shs$78.32 million
04/04/2024$13.79$13.79
-0.04%
$13.86$13.7817,035 shs$78.57 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/03/2024$13.81$13.79
-0.14%
$13.80$13.6821,054 shs$78.60 million
04/02/2024$13.78$13.81
+0.22%
$13.83$13.7943,484 shs$78.72 million
04/01/2024$13.46$13.78
+2.39%
$13.82$13.7641,819 shs$78.55 million
03/29/2024$13.42$13.46
+0.29%
$13.51$13.423,474 shs$76.72 million
03/28/2024$13.35$13.42
+0.52%
$13.51$13.423,473 shs$76.49 million
03/27/2024$13.50$13.35
-1.11%
$13.39$13.283,530 shs$76.10 million
03/26/2024$13.48$13.50
+0.15%
$13.50$13.482,745 shs$76.95 million
03/25/2024$13.40$13.48
+0.60%
$13.50$13.4528,196 shs$76.84 million
03/22/2024$13.60$13.46
-1.03%
$13.47$13.4130,768 shs$76.72 million
03/21/2024$13.73$13.60
-0.95%
$13.65$13.602,710 shs$77.52 million
03/20/2024$13.70$13.73
+0.22%
$13.73$13.691,528 shs$78.26 million
03/19/2024$13.77$13.70
-0.51%
$13.73$13.6813,946 shs$78.09 million
03/18/2024$13.67$13.77
+0.77%
$13.79$13.768,951 shs$78.49 million
03/15/2024$13.59$13.67
+0.59%
$13.71$13.5815,040 shs$77.92 million
03/14/2024$13.66$13.59
-0.51%
$13.59$13.57890 shs$77.46 million
03/13/2024$13.74$13.66
-0.58%
$13.69$13.662,398 shs$77.86 million
03/12/2024$13.79$13.74
-0.36%
$13.79$13.719,835 shs$78.32 million
03/11/2024$13.52$13.79
+2.03%
$13.80$13.7569,178 shs$78.60 million
03/08/2024$13.46$13.52
+0.41%
$13.52$13.496,598 shs$77.04 million
03/07/2024$13.46$13.46$13.48$13.437,712 shs$76.72 million
03/06/2024$13.49$13.46
-0.19%
$13.50$13.463,214 shs$76.72 million
03/05/2024$13.38$13.49
+0.78%
$13.53$13.3819,765 shs$76.86 million
03/04/2024$13.38$13.38
+0.02%
$13.41$13.3614,319 shs$76.27 million
03/01/2024$13.27$13.38
+0.83%
$13.38$13.306,911 shs$76.27 million
02/29/2024$12.99$13.27
+2.16%
$13.27$13.175,352 shs$75.64 million
02/28/2024$13.24$12.99
-1.89%
$13.08$12.988,543 shs$74.04 million

This page (NYSEARCA:RAYC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners