Rayliant Quantamental Emerging Market ex China Equity ETF (RAYE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -1.29182549767 | 23.61 | 23.6693 | 23.17 | 6720 | 23.37154615 | SP |
| 4 | -0.285 | -1.20813904197 | 23.59 | 23.85 | 23.17 | 3306 | 23.47796056 | SP |
| 12 | -2.085 | -8.21189444663 | 25.39 | 26.28 | 22.81 | 5276 | 24.21929067 | SP |
| 26 | -3.035 | -11.5223993926 | 26.34 | 27.28 | 22.81 | 5447 | 25.27441573 | SP |
| 52 | -0.795 | -3.29875518672 | 24.1 | 27.28 | 22.45 | 7203 | 24.87364367 | SP |
| 156 | -0.7368 | -3.06466237969 | 24.0418 | 27.28 | 18.5 | 5216 | 23.02369987 | SP |
| 260 | -2.095 | -8.24803149606 | 25.4 | 27.28 | 18.5 | 6489 | 23.51896287 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 23.305 | 0.01 | 0.04 | 23.23 | 23.4 | 23.23 | 5623 |
| 1740526200 | 23.295 | 0.04 | 0.17 | 23.26 | 23.35 | 23.17 | 17992 |
| 1740439800 | 23.2546 | -0.18 | -0.75 | 23.43 | 23.43 | 23.25 | 491 |
| 1740180600 | 23.43 | -0.17 | -0.72 | 23.61 | 23.61 | 23.43 | 2121 |
| 1740094200 | 23.6 | 0.04 | 0.15 | 23.61 | 23.6693 | 23.58 | 7375 |
| 1740007800 | 23.565 | -0.1 | -0.42 | 23.56 | 23.6 | 23.5427 | 1850 |
| 1739921400 | 23.6647 | 0.2 | 0.85 | 23.6 | 23.6647 | 23.52 | 535 |
| 1739575800 | 23.465 | -0.12 | -0.49 | 23.45 | 23.465 | 23.45 | 202 |
| 1739489400 | 23.58 | 0.03 | 0.13 | 23.55 | 23.58 | 23.42 | 442 |
| 1739403000 | 23.55 | -0.02 | -0.07 | 23.3 | 23.65 | 23.3 | 9334 |
| 1739316600 | 23.5673 | -0.11 | -0.48 | 23.59 | 23.59 | 23.5673 | 10 |
| 1739230200 | 23.68 | 0.07 | 0.28 | 23.64 | 23.68 | 23.59 | 3208 |
| 1738971000 | 23.615 | -0.05 | -0.20 | 23.81 | 23.85 | 23.615 | 2263 |
| 1738884600 | 23.663 | -0.1 | -0.43 | 23.65 | 23.663 | 23.61 | 2653 |
| 1738798200 | 23.765 | 0.13 | 0.55 | 23.69 | 23.765 | 23.58 | 3145 |
| 1738711800 | 23.635 | 0.27 | 1.13 | 23.49 | 23.635 | 23.49 | 1456 |
| 1738625400 | 23.37 | -0.26 | -1.11 | 23.22 | 23.37 | 23.21 | 2343 |
| 1738366200 | 23.6323 | 0 | 0.01 | 23.7 | 23.7 | 23.6323 | 1329 |
| 1738279800 | 23.63 | 0.22 | 0.96 | 23.59 | 23.69 | 23.59 | 436 |
| 1738193400 | 23.405 | 0.15 | 0.66 | 23.45 | 23.46 | 23.405 | 299 |
| 1738107000 | 23.2505 | -0.14 | -0.60 | 23.26 | 23.31 | 23.246 | 1085 |
| 1738020600 | 23.3909 | -0.74 | -3.08 | 23.44 | 23.6 | 23.39 | 1340 |
| 1737761400 | 24.135 | 0.14 | 0.56 | 24.16 | 24.16 | 24.1 | 47 |
| 1737675000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737588600 | 24 | 0.1 | 0.42 | 24.03 | 24.2 | 24 | 56531 |
| 1737502200 | 23.9 | 0.08 | 0.34 | 23.77 | 23.95 | 23.73 | 11408 |
| 1737156600 | 23.8187 | -0 | -0.01 | 23.76 | 23.8187 | 23.76 | 365 |
| 1737070200 | 23.82 | 0.16 | 0.66 | 23.77 | 23.95 | 23.77 | 4364 |
| 1736983800 | 23.6643 | 0.3 | 1.28 | 23.49 | 23.73 | 23.49 | 10069 |
| 1736897400 | 23.365 | 0.1 | 0.43 | 24.2 | 24.2 | 23.2 | 1918 |
| 1736811000 | 23.265 | -0.32 | -1.36 | 22.81 | 23.28 | 22.81 | 1360 |
| 1736551800 | 23.585 | -0.35 | -1.46 | 23.51 | 23.67 | 23.51 | 1370 |
| 1736379000 | 23.935 | -0.24 | -0.98 | 23.9 | 23.97 | 23.89 | 4494 |
| 1736292600 | 24.1715 | -0.22 | -0.88 | 24.42 | 24.47 | 24.1715 | 9672 |
| 1736206200 | 24.3873 | 0.28 | 1.17 | 24.43 | 24.445 | 24.36 | 9769 |
| 1735947000 | 24.105 | 0.4 | 1.67 | 23.98 | 24.11 | 23.98 | 2515 |
| 1735860600 | 23.71 | -0.05 | -0.22 | 23.87 | 23.902 | 23.71 | 3105 |
| 1735687800 | 23.763 | -0.02 | -0.07 | 23.87 | 23.87 | 23.763 | 156 |
| 1735601400 | 23.78 | -0.92 | -3.74 | 23.73 | 23.78 | 23.715 | 9536 |
| 1735342200 | 24.7038 | -0.05 | -0.21 | 24.68 | 24.7038 | 24.597 | 587 |
| 1735255800 | 24.755 | -0.09 | -0.34 | 24.77 | 24.78 | 24.73 | 1539 |
| 1735077840 | 24.8404 | -0.03 | -0.10 | 24.9 | 24.9 | 24.7 | 336 |
| 1734996600 | 24.8663 | 0.17 | 0.67 | 24.57 | 24.88 | 24.57 | 5940 |
| 1734737400 | 24.7 | -0.22 | -0.88 | 24.07 | 24.83 | 23.61 | 16513 |
| 1734651000 | 24.9189 | 0.09 | 0.36 | 24.9366 | 24.95 | 24.9189 | 902 |
| 1734564600 | 24.83 | -0.41 | -1.62 | 25.11 | 25.399 | 24.8 | 9669 |
| 1734478200 | 25.2378 | -0.27 | -1.06 | 24.63 | 25.36 | 24.63 | 35522 |
| 1734391800 | 25.5078 | -0.05 | -0.18 | 26.28 | 26.28 | 25.35 | 1251 |
| 1734132600 | 25.5532 | 0.2 | 0.80 | 25.5057 | 25.58 | 25.5057 | 1916 |
| 1734046200 | 25.35 | -0.18 | -0.69 | 25.36 | 25.3755 | 25.35 | 409 |
| 1733959800 | 25.525 | 0.19 | 0.75 | 25.39 | 25.53 | 25.39 | 3389 |
| 1733873400 | 25.335 | -0.21 | -0.80 | 25.43 | 25.58 | 25.335 | 5149 |
| 1733787000 | 25.54 | 0.11 | 0.43 | 25.41 | 25.57 | 25.41 | 2734 |
| 1733527800 | 25.43 | 0.03 | 0.12 | 25.49 | 25.5 | 25.3999 | 6402 |
| 1733441400 | 25.4 | 0.06 | 0.24 | 25.39 | 25.44 | 25.39 | 460 |
| 1733355000 | 25.34 | 0.17 | 0.68 | 25.26 | 25.34 | 25.25 | 581 |
| 1733268600 | 25.17 | -0.01 | -0.02 | 25.07 | 25.17 | 25.07 | 942 |
| 1733182200 | 25.175 | 0.28 | 1.12 | 25.03 | 25.2 | 25.03 | 2426 |
| 1732917840 | 24.895 | -0.13 | -0.52 | 24.29 | 24.895 | 24.29 | 471 |
| 1732750200 | 25.025 | -0.23 | -0.91 | 25.11 | 25.17 | 25.025 | 2136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
