Rayliant Quantamental China Equity ETF (NY: RAYC )

20.57 +0.06 (+0.30%)
Streaming Delayed Price Updated: 3:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 20.38 20.66 20.38 20.51 17,978 +0.17(+0.83%)
Aug 10, 2022 20.35 20.38 20.34 20.34 10,009 -0.03(-0.14%)
Aug 09, 2022 20.36 20.38 20.34 20.37 6,424 +0.05(+0.25%)
Aug 08, 2022 20.40 20.40 20.30 20.32 11,317 +0.12(+0.59%)
Aug 05, 2022 20.24 20.24 20.16 20.20 6,355 +0.27(+1.35%)
Aug 04, 2022 19.92 19.96 19.88 19.93 17,806 +0.23(+1.17%)
Aug 03, 2022 19.77 19.77 19.58 19.70 10,976 -0.21(-1.05%)
Aug 02, 2022 19.65 19.98 19.65 19.91 30,790 -0.27(-1.34%)
Aug 01, 2022 20.20 20.23 20.16 20.18 17,931 +0.07(+0.35%)
Jul 29, 2022 20.06 20.11 20.06 20.11 4,594 -0.36(-1.76%)
Jul 28, 2022 20.39 20.50 20.36 20.47 21,774 -0.20(-0.97%)
Jul 27, 2022 20.57 20.70 20.55 20.67 17,052 +0.07(+0.34%)
Jul 26, 2022 20.43 20.74 20.43 20.60 8,631 +0.18(+0.88%)
Jul 25, 2022 20.44 20.58 20.39 20.42 28,225 -0.01(-0.05%)
Jul 22, 2022 20.53 20.53 20.38 20.43 38,361 -0.05(-0.26%)
Jul 21, 2022 20.52 20.52 20.44 20.48 34,719 -0.17(-0.80%)
Jul 20, 2022 20.70 20.70 20.64 20.65 27,528 -0.02(-0.10%)
Jul 19, 2022 20.74 20.87 20.67 20.67 13,882 +0.15(+0.73%)
Jul 18, 2022 20.51 20.66 20.51 20.52 22,513 +0.00(+0.02%)
Jul 15, 2022 20.47 20.52 20.42 20.52 85,984 -0.30(-1.45%)
Jul 14, 2022 20.88 20.88 20.67 20.82 119,120 -0.21(-1.02%)
Jul 13, 2022 20.85 21.09 20.85 21.03 24,800 +0.02(+0.10%)
Jul 12, 2022 21.03 21.13 21.01 21.01 16,914 -0.38(-1.78%)
Jul 11, 2022 21.51 21.58 21.34 21.39 12,747 -0.59(-2.68%)
Jul 08, 2022 22.04 22.06 21.94 21.98 47,273 -0.25(-1.12%)
Jul 07, 2022 22.34 22.34 22.16 22.23 38,429 +0.14(+0.61%)
Jul 06, 2022 22.10 22.20 22.03 22.09 31,944 -0.31(-1.37%)
Jul 05, 2022 22.31 22.41 22.16 22.40 19,075 +0.13(+0.57%)
Jul 01, 2022 22.15 22.29 22.14 22.27 24,965 +0.07(+0.30%)
Jun 30, 2022 22.09 22.21 22.05 22.21 10,711 +0.49(+2.26%)
Jun 29, 2022 21.74 21.85 21.71 21.72 32,417 -0.13(-0.60%)
Jun 28, 2022 22.06 22.06 21.84 21.85 21,511 -0.05(-0.23%)
Jun 27, 2022 21.84 21.96 21.84 21.90 10,243 +0.16(+0.74%)
Jun 24, 2022 21.72 21.74 21.68 21.74 14,811 +0.35(+1.66%)
Jun 23, 2022 21.39 21.43 21.33 21.38 29,160 +0.29(+1.39%)
Jun 22, 2022 20.99 21.13 20.99 21.09 27,815 -0.33(-1.54%)
Jun 21, 2022 21.34 21.46 21.34 21.42 28,562 +0.02(+0.07%)
Jun 17, 2022 21.40 21.43 21.15 21.40 52,611 +0.40(+1.92%)
Jun 16, 2022 20.81 21.00 20.80 21.00 115,859 -0.34(-1.59%)
Jun 15, 2022 21.06 21.34 21.06 21.34 10,678 +0.76(+3.67%)
Jun 14, 2022 20.47 20.64 20.47 20.58 93,277 +0.38(+1.90%)
Jun 13, 2022 20.31 20.32 20.20 20.20 20,516 -0.30(-1.46%)
Jun 10, 2022 20.51 20.55 20.50 20.50 2,572 +0.22(+1.09%)
Jun 09, 2022 20.50 20.50 20.27 20.28 37,786 -0.32(-1.57%)
Jun 08, 2022 20.68 20.75 20.60 20.60 22,007 -0.11(-0.51%)
Jun 07, 2022 20.54 20.72 20.52 20.71 20,057 +0.43(+2.15%)
Jun 06, 2022 20.31 20.42 20.27 20.27 4,956 +0.40(+2.01%)
Jun 03, 2022 19.96 19.96 19.87 19.87 14,400 -0.11(-0.53%)
Jun 02, 2022 19.75 19.99 19.75 19.98 6,974 +0.40(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.