Rayliant Quantitative Developed Market Equity ETF (RAYD)

RAYD
🏛️ 美国 →
37.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 37.46 37.52 37.46 37.50 0.0M
2025-09-25 37.65 37.71 37.48 37.54 0.0M
2025-09-24 37.78 37.78 37.64 37.64 0.0M
2025-09-23 38.00 38.00 37.89 37.89 0.0M
2025-09-22 36.84 37.91 36.82 37.91 0.0M
2025-09-19 37.71 37.72 37.64 37.72 0.0M
2025-09-18 37.70 37.79 37.70 37.70 0.0M
2025-09-17 37.44 37.44 37.36 37.38 0.0M
2025-09-16 37.54 37.56 37.49 37.50 0.0M
2025-09-15 37.90 37.90 37.55 37.73 0.0M
2025-09-12 37.50 37.66 37.48 37.62 0.0M
2025-09-11 36.56 37.49 36.52 37.49 0.0M
2025-09-10 37.29 37.29 37.13 37.13 0.0M
2025-09-09 36.98 37.04 36.93 37.04 0.0M
2025-09-08 36.89 36.89 36.86 36.88 0.0M
2025-09-05 36.67 36.75 36.67 36.69 0.0M
2025-09-04 36.49 36.59 36.49 36.59 0.0M
2025-09-03 36.33 36.46 36.33 36.41 0.0M
2025-09-02 35.91 36.21 35.91 36.21 0.0M
2025-08-29 36.64 36.69 36.57 36.63 0.0M
2025-08-28 36.20 36.79 36.20 36.79 0.0M
2025-08-27 36.27 36.74 36.27 36.67 0.0M
2025-08-26 36.59 36.67 36.50 36.50 0.0M
2025-08-25 36.86 36.86 36.75 36.76 0.0M
2025-08-22 36.94 37.02 36.75 36.81 0.0M
2025-08-21 36.38 36.52 36.38 36.46 0.0M
2025-08-20 36.31 36.58 36.31 36.54 0.0M
2025-08-19 36.64 36.69 36.51 36.58 0.0M
2025-08-18 36.93 36.93 36.77 36.78 0.0M
2025-08-15 36.71 36.84 36.69 36.79 0.0M
2025-08-14 36.79 36.82 36.72 36.78 0.0M
2025-08-13 36.79 36.95 36.76 36.91 0.0M
2025-08-12 37.79 37.79 36.69 36.84 0.0M
2025-08-11 36.71 36.86 36.67 36.71 0.0M
2025-08-08 36.74 36.77 36.74 36.77 0.0M
2025-08-07 37.73 37.73 36.43 36.56 0.0M
2025-08-06 36.73 36.88 36.73 36.88 0.0M
2025-08-05 36.50 36.52 36.40 36.40 0.0M
2025-08-04 36.34 36.56 36.34 36.55 0.0M
2025-08-01 35.99 36.12 35.91 36.02 0.0M
2025-07-31 36.52 36.66 36.50 36.50 0.0M
2025-07-30 36.47 36.66 36.45 36.51 0.0M
2025-07-29 36.58 36.65 36.52 36.52 0.0M
2025-07-28 36.69 36.69 36.60 36.61 0.0M
2025-07-25 36.86 36.91 36.73 36.87 0.0M
2025-07-24 37.27 37.27 36.71 36.81 0.0M
2025-07-23 36.37 36.59 36.36 36.59 0.0M
2025-07-22 36.14 36.30 36.11 36.25 0.0M
2025-07-21 36.26 36.45 36.23 36.39 0.0M
2025-07-18 36.21 36.31 36.13 36.16 0.0M
2025-07-17 36.09 36.12 35.97 36.12 0.0M
2025-07-16 35.83 35.91 35.73 35.91 0.0M
2025-07-15 36.06 36.11 35.83 35.93 0.0M
2025-07-14 35.46 35.98 35.46 35.93 0.0M
2025-07-11 35.83 35.89 35.81 35.85 0.0M
2025-07-10 35.90 36.07 35.88 36.05 0.0M
2025-07-09 35.86 35.93 35.86 35.93 0.0M
2025-07-08 35.92 35.92 35.86 35.86 0.0M
2025-07-07 35.99 35.99 35.72 35.81 0.0M
2025-07-03 35.61 35.91 35.61 35.91 0.0M
2025-07-02 35.88 35.88 35.45 35.52 0.0M
2025-07-01 35.87 35.87 35.75 35.80 0.0M
2025-06-30 35.75 35.92 35.71 35.92 0.0M
2025-06-27 35.62 35.74 35.62 35.66 0.0M
2025-06-26 35.37 35.54 35.37 35.51 0.0M
2025-06-25 35.25 35.25 35.25 35.25 0.0M
2025-06-24 35.26 35.32 35.17 35.32 0.0M
2025-06-23 34.66 34.87 34.61 34.84 0.0M
2025-06-20 34.88 34.93 34.64 34.67 0.0M
2025-06-18 34.89 35.05 34.89 35.00 0.0M
2025-06-17 34.98 35.13 34.83 34.88 0.0M
2025-06-16 35.17 35.43 35.17 35.27 0.0M
2025-06-13 35.01 35.25 34.90 34.98 0.0M
2025-06-12 35.15 35.23 35.15 35.22 0.0M
2025-06-11 35.22 35.25 35.13 35.13 0.0M
2025-06-10 35.22 35.22 34.96 35.04 0.0M
2025-06-09 35.21 35.26 35.08 35.26 0.0M
2025-06-06 35.31 35.32 35.21 35.31 0.0M
2025-06-05 35.12 35.36 35.10 35.10 0.0M
2025-06-04 35.15 35.22 35.14 35.14 0.0M
2025-06-03 34.91 35.26 34.91 35.21 0.0M
2025-06-02 34.79 34.96 34.75 34.96 0.0M
2025-05-30 34.55 34.74 34.40 34.71 0.0M
2025-05-29 34.80 34.80 34.52 34.54 0.0M
2025-05-28 34.66 34.82 34.66 34.74 0.0M
2025-05-27 34.75 34.80 34.63 34.75 0.0M
2025-05-23 34.09 34.39 34.09 34.29 0.0M
2025-05-22 34.31 34.52 34.31 34.34 0.0M
2025-05-21 34.75 34.82 34.51 34.51 0.0M
2025-05-20 34.78 34.82 34.72 34.77 0.0M
2025-05-19 34.50 34.77 34.32 34.73 0.0M
2025-05-16 34.30 34.59 34.30 34.51 0.1M
2025-05-15 33.87 34.19 33.87 34.12 0.0M
2025-05-14 33.74 33.79 33.74 33.79 0.0M
2025-05-13 33.67 33.93 33.67 33.89 0.2M
2025-05-12 33.73 33.73 33.48 33.64 0.0M
2025-05-09 33.20 33.20 32.91 33.08 0.0M
2025-05-08 33.45 33.45 33.21 33.23 0.0M
2025-05-07 33.17 33.20 33.03 33.20 0.0M
2025-05-06 33.18 33.23 33.10 33.16 0.0M
2025-05-05 33.33 33.39 33.33 33.34 0.0M
2025-05-02 33.44 33.44 33.20 33.39 0.0M
2025-05-01 33.21 33.24 32.98 33.02 0.0M
2025-04-30 32.60 32.85 32.57 32.85 0.0M
2025-04-29 32.68 32.95 32.65 32.89 0.0M
2025-04-28 32.48 32.65 32.21 32.65 0.0M
2025-04-25 32.26 32.45 32.26 32.45 0.0M
2025-04-24 31.92 32.35 31.88 32.35 0.0M
2025-04-23 31.93 31.94 31.90 31.94 0.0M
2025-04-22 30.69 31.51 30.69 31.51 0.0M
2025-04-21 31.11 31.11 30.50 30.50 0.0M
2025-04-17 31.26 31.55 31.25 31.36 0.0M
2025-04-16 30.83 31.52 30.83 30.92 0.0M
2025-04-15 31.93 31.93 31.53 31.58 0.0M
2025-04-14 31.58 31.58 31.36 31.51 0.0M
2025-04-11 30.44 31.11 30.26 31.10 0.0M
2025-04-10 30.65 30.72 29.78 30.31 0.0M
2025-04-09 28.72 31.30 28.58 31.30 0.0M
2025-04-08 30.10 30.11 28.66 28.77 0.0M
2025-04-07 28.20 29.35 28.13 29.20 0.1M
2025-04-04 30.29 30.29 29.46 29.56 0.2M
2025-04-03 31.79 31.79 31.39 31.39 0.0M
2025-04-02 32.31 32.84 32.31 32.84 0.0M
2025-04-01 32.30 32.51 32.19 32.50 0.0M
2025-03-31 31.99 32.47 31.96 32.47 0.0M
2025-03-28 32.75 32.75 32.27 32.52 0.0M
2025-03-27 32.89 33.01 32.79 32.92 0.0M
2025-03-26 33.27 33.27 32.86 32.89 0.0M
2025-03-25 33.23 33.39 33.23 33.39 0.0M
2025-03-24 33.13 33.17 32.99 33.14 0.0M
2025-03-21 32.48 32.65 32.48 32.65 0.0M
2025-03-20 32.55 32.92 32.55 32.72 0.0M
2025-03-19 32.52 32.91 32.51 32.90 0.0M
2025-03-18 32.65 32.65 32.45 32.55 0.0M
2025-03-17 32.58 32.95 32.58 32.86 0.0M
2025-03-14 32.12 32.44 32.08 32.42 0.0M
2025-03-13 32.07 32.17 31.63 31.84 0.0M
2025-03-12 32.17 32.20 31.91 32.07 0.0M
2025-03-11 32.15 32.17 31.74 31.96 0.0M
2025-03-10 32.54 32.74 32.05 32.30 0.0M
2025-03-07 32.85 33.11 32.50 33.11 0.1M
2025-03-06 33.09 33.30 32.76 32.85 0.0M
2025-03-05 33.21 33.52 33.12 33.48 0.1M
2025-03-04 33.07 33.37 32.89 33.16 0.0M
2025-03-03 33.88 33.89 33.24 33.26 0.0M
2025-02-28 33.17 33.54 33.17 33.54 0.0M
2025-02-27 33.64 33.78 33.28 33.28 0.0M
2025-02-26 33.75 33.91 33.57 33.59 0.0M
2025-02-25 33.70 33.72 33.48 33.66 0.0M
2025-02-24 33.66 33.71 33.56 33.71 0.0M
2025-02-21 34.10 34.10 33.66 33.66 0.0M
2025-02-20 34.25 34.25 34.02 34.18 0.0M
2025-02-19 34.16 34.35 34.16 34.31 0.0M
2025-02-18 34.30 34.43 34.29 34.33 0.0M
2025-02-14 34.05 34.06 34.01 34.06 0.0M
2025-02-13 33.70 34.02 33.70 33.99 0.0M
2025-02-12 33.48 33.66 33.48 33.66 0.0M
2025-02-11 33.54 33.71 33.53 33.71 0.0M
2025-02-10 33.64 33.77 33.53 33.67 0.7M
2025-02-07 33.64 33.64 33.29 33.42 0.0M
2025-02-06 33.39 33.52 33.25 33.52 0.0M
2025-02-05 33.12 33.25 33.01 33.25 0.0M
2025-02-04 32.75 33.02 32.75 33.02 0.0M
2025-02-03 32.29 32.66 32.29 32.66 0.0M
2025-01-31 32.99 33.10 32.83 32.83 0.0M
2025-01-30 32.85 32.95 32.85 32.86 0.0M
2025-01-29 32.62 32.67 32.62 32.67 0.0M
2025-01-28 32.57 32.78 32.57 32.78 0.0M
2025-01-27 32.47 32.48 32.40 32.40 0.0M
2025-01-24 32.98 33.04 32.88 32.88 0.0M
2025-01-23 32.67 32.93 32.67 32.93 0.0M
2025-01-22 32.80 32.80 32.72 32.72 0.0M
2025-01-21 31.45 32.62 31.45 32.62 0.0M
2025-01-17 32.19 32.19 32.19 32.19 0.0M
2025-01-16 32.04 32.04 32.04 32.04 0.0M
2025-01-15 32.02 32.02 32.02 32.02 0.0M
2025-01-14 31.45 31.50 31.42 31.50 0.0M
2025-01-13 31.34 31.38 31.34 31.38 0.0M
2025-01-10 31.30 31.65 31.30 31.54 0.0M
2025-01-08 31.79 31.90 31.72 31.90 0.0M
2025-01-07 32.20 32.20 31.79 31.79 0.0M
2025-01-06 32.14 32.21 32.10 32.10 0.0M
2025-01-03 31.89 31.98 31.82 31.97 0.0M
2025-01-02 31.77 31.77 31.43 31.57 0.0M