Scarica l'app Stockscreener
13.62
3.83%
-0.5209
Storico Dei Prezzi Delle Azioni Di Rayliant Quantamental China Equity Etf (RAYC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-04 | $13.68 | $13.50 | $0.18 | 3,170.0 | -3.68% |
| 2025-04-03 | $14.16 | $14.05 | $0.11 | 982.0 | -1.28% |
| 2025-04-02 | $14.34 | $14.31 | $0.03 | 569.0 | -0.04% |
| 2025-04-01 | $14.34 | $14.31 | $0.0256 | 2,864.0 | -0.68% |
| 2025-03-31 | $14.43 | $14.40 | $0.0284 | 9,038.0 | -0.12% |
| 2025-03-28 | $14.49 | $14.45 | $0.0445 | 1,490.0 | -0.61% |
| 2025-03-27 | $14.54 | $14.53 | $0.0054 | 1,472.0 | +0.93% |
| 2025-03-26 | $14.46 | $14.40 | $0.06 | 4,107.0 | -0.40% |
| 2025-03-25 | $14.49 | $14.46 | $0.0374 | 320.0 | +0.15% |
| 2025-03-24 | $14.49 | $14.42 | $0.07 | 13,398.0 | +0.37% |
| 2025-03-21 | $14.38 | $14.38 | $0.0032 | 356.0 | -1.42% |
| 2025-03-20 | $14.61 | $14.57 | $0.04 | 2,428.0 | -1.60% |
| 2025-03-19 | $14.84 | $14.83 | $0.0133 | 524.0 | +0.20% |
| 2025-03-18 | $14.81 | $14.77 | $0.04 | 4,001.0 | -0.35% |
| 2025-03-17 | $14.86 | $14.74 | $0.12 | 3,073.0 | -0.07% |
| 2025-03-14 | $14.87 | $14.77 | $0.10 | 5,660.0 | +3.42% |
| 2025-03-13 | $14.37 | $14.30 | $0.0692 | 1,485.0 | -0.13% |
| 2025-03-12 | $14.40 | $14.38 | $0.02 | 1,365.0 | +0.06% |
| 2025-03-11 | $14.38 | $14.32 | $0.059 | 3,797.0 | +1.20% |
| 2025-03-10 | $14.30 | $14.19 | $0.11 | 10,942.0 | -1.05% |
| 2025-03-07 | $14.46 | $14.36 | $0.10 | 3,550.0 | -0.97% |
| 2025-03-06 | $14.50 | $14.50 | $0.00 | 2,329.0 | +0.80% |
| 2025-03-05 | $14.43 | $14.35 | $0.085 | 27,690.0 | +1.24% |
Rayliant Quantamental China Equity Etf Stock (RAYC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rayliant Quantamental China Equity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RAYC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rayliant Quantamental China Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Rayliant Quantamental China Equity Etf Storia dei prezzi delle azioni (RAYC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $14.34 | $13.50 | $0.84 | 7,585.0 | -5.60% |
| 2025-03 | $14.87 | $13.99 | $0.879 | 100,633.0 | +2.33% |
| 2025-02 | $14.63 | $13.90 | $0.73 | 103,271.0 | -0.34% |
| 2025-01 | $14.37 | $13.45 | $0.925 | 98,253.0 | +0.19% |
Rayliant Quantamental China Equity Etf Storia dei prezzi delle azioni (RAYC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $14.39 | $1.56 | 1,158,587.0 | -2.21% |
| 2024-11 | $16.05 | $14.25 | $1.80 | 402,947.0 | -1.35% |
| 2024-10 | $19.61 | $14.58 | $5.03 | 497,469.0 | -5.26% |
| 2024-09 | $15.91 | $12.43 | $3.48 | 214,518.0 | +20.51% |
| 2024-08 | $13.09 | $12.78 | $0.315 | 143,817.0 | -1.14% |
| 2024-07 | $13.61 | $12.84 | $0.77 | 322,589.0 | -1.44% |
| 2024-06 | $14.11 | $13.35 | $0.76 | 75,386.0 | -3.27% |
| 2024-05 | $14.61 | $13.82 | $0.7932 | 169,586.0 | -1.59% |
| 2024-04 | $14.27 | $13.31 | $0.96 | 330,798.0 | +4.69% |
| 2024-03 | $13.80 | $13.28 | $0.52 | 251,842.0 | +1.42% |
| 2024-02 | $13.27 | $11.88 | $1.39 | 212,148.0 | +9.31% |
| 2024-01 | $12.70 | $12.10 | $0.60 | 217,152.0 | -5.16% |
Rayliant Quantamental China Equity Etf Storia dei prezzi delle azioni (RAYC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.51 | $12.76 | $0.744 | 3,007,651.0 | -5.88% |
| 2023-11 | $13.92 | $13.55 | $0.37 | 308,120.0 | -1.04% |
| 2023-10 | $14.41 | $13.42 | $0.9925 | 235,164.0 | +0.00% |
5.65%
Capitalizzazione:
|
Volume (24 ore):