RWIN
Rayliant NxtGen Multifactor International Equity ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
RWIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.78 | 26.78 | 26.78 | 26.78 | +1.135% | 16 | 0.000% |
| 2026-10-01 | 26.47 | 26.47 | 26.47 | 26.47 | -0.882% | 15 | +1.135% |
| 2026-09-30 | 26.71 | 26.71 | 26.71 | 26.71 | -0.335% | 13 | +0.243% |
| 2026-09-29 | 26.86 | 26.86 | 26.80 | 26.80 | -1.272% | 249 | -0.093% |
| 2026-09-28 | 27.15 | 27.15 | 27.15 | 27.15 | -0.638% | 13 | -1.364% |
| 2026-09-25 | 27.20 | 27.32 | 27.20 | 27.32 | +0.953% | 1,500 | -1.994% |
| 2026-09-24 | 27.06 | 27.06 | 27.06 | 27.06 | -0.392% | 13 | -1.059% |
| 2026-09-23 | 27.17 | 27.17 | 27.17 | 27.17 | -1.563% | 15 | -1.447% |
| 2026-09-22 | 27.55 | 27.60 | 27.55 | 27.60 | +0.256% | 876 | -2.988% |
| 2026-09-21 | 27.53 | 27.53 | 27.53 | 27.53 | +0.730% | 13 | -2.740% |
| 2026-09-18 | 27.33 | 27.33 | 27.33 | 27.33 | -0.969% | 13 | -2.030% |
| 2026-09-17 | 27.60 | 27.60 | 27.60 | 27.60 | +0.082% | 13 | -2.980% |
| 2026-09-16 | 27.52 | 27.69 | 27.52 | 27.57 | +0.639% | 6,459 | -2.900% |
| 2026-09-15 | 27.40 | 27.40 | 27.40 | 27.40 | -0.336% | 12 | -2.280% |
| 2026-09-14 | 27.49 | 27.49 | 27.49 | 27.49 | -0.389% | 12 | -2.609% |
| 2026-09-11 | 27.60 | 27.60 | 27.60 | 27.60 | +0.843% | 13 | -2.988% |
| 2026-09-10 | 27.37 | 27.37 | 27.37 | 27.37 | -0.573% | 15 | -2.171% |
| 2026-09-09 | 27.53 | 27.53 | 27.53 | 27.53 | -1.082% | 12 | -2.731% |
| 2026-09-08 | 27.95 | 27.95 | 27.83 | 27.83 | -0.601% | 422 | -3.784% |
| 2026-09-04 | 28.00 | 28.00 | 28.00 | 28.00 | -0.011% | 12 | -4.362% |
| 2026-09-03 | 28.00 | 28.00 | 28.00 | 28.00 | +1.501% | 12 | -4.373% |
| 2026-09-02 | 27.55 | 27.59 | 27.55 | 27.59 | +0.526% | 719 | -2.937% |
| 2026-09-01 | 27.44 | 27.44 | 27.44 | 27.44 | -0.794% | 12 | -2.427% |
| 2026-08-31 | 27.66 | 27.66 | 27.66 | 27.66 | -0.273% | 11 | -3.202% |
| 2026-08-28 | 27.74 | 27.74 | 27.74 | 27.74 | -0.305% | 9 | -3.465% |
| 2026-08-27 | 27.82 | 27.82 | 27.82 | 27.82 | -0.103% | 9 | -3.760% |
| 2026-08-26 | 27.85 | 27.85 | 27.85 | 27.85 | -0.545% | 8 | -3.859% |
| 2026-08-25 | 27.95 | 28.14 | 27.95 | 28.00 | +0.731% | 3,540 | -4.383% |
| 2026-08-24 | 27.80 | 27.80 | 27.80 | 27.80 | -0.377% | 10 | -3.684% |
| 2026-08-21 | 27.90 | 27.90 | 27.90 | 27.90 | +0.735% | 8 | -4.046% |
| 2026-08-20 | 27.70 | 27.70 | 27.70 | 27.70 | -0.393% | 8 | -3.341% |
| 2026-08-19 | 27.81 | 27.81 | 27.81 | 27.81 | +0.871% | 9 | -3.721% |
| 2026-08-18 | 27.74 | 27.74 | 27.57 | 27.57 | -0.973% | 159 | -2.882% |
| 2026-08-17 | 27.84 | 27.84 | 27.84 | 27.84 | -0.033% | 6 | -3.827% |
| 2026-08-14 | 27.85 | 27.85 | 27.85 | 27.85 | +0.292% | 6 | -3.859% |
| 2026-08-13 | 27.77 | 27.77 | 27.77 | 27.77 | +0.188% | 7 | -3.578% |
| 2026-08-12 | 27.72 | 27.72 | 27.72 | 27.72 | +0.532% | 7 | -3.397% |
| 2026-08-11 | 27.63 | 27.64 | 27.57 | 27.57 | +0.036% | 888 | -2.882% |
| 2026-08-10 | 27.56 | 27.56 | 27.56 | 27.56 | -0.613% | 8 | -2.847% |
| 2026-08-07 | 27.73 | 27.73 | 27.73 | 27.73 | +0.910% | 6 | -3.443% |
| 2026-08-06 | 27.52 | 27.56 | 27.48 | 27.48 | -0.033% | 3,256 | -2.564% |
| 2026-08-05 | 27.49 | 27.49 | 27.49 | 27.49 | +0.135% | 11 | -2.596% |
| 2026-08-04 | 27.45 | 27.45 | 27.45 | 27.45 | +1.122% | 6 | -2.465% |
| 2026-08-03 | 27.15 | 27.15 | 27.15 | 27.15 | -0.031% | 6 | -1.371% |
| 2026-07-31 | 27.05 | 27.17 | 27.05 | 27.16 | -0.610% | 1,499 | -1.402% |
| 2026-07-30 | 27.32 | 27.32 | 27.32 | 27.32 | +2.292% | 6 | -2.003% |
| 2026-07-29 | 26.71 | 26.71 | 26.71 | 26.71 | +0.151% | 6 | +0.244% |
| 2026-07-28 | 26.67 | 26.67 | 26.67 | 26.67 | +0.414% | 6 | +0.395% |
| 2026-07-27 | 26.56 | 26.56 | 26.56 | 26.56 | +0.421% | 6 | +0.811% |
| 2026-07-24 | 26.44 | 26.45 | 26.44 | 26.45 | +0.365% | 306 | +1.235% |
| 2026-07-23 | 26.35 | 26.35 | 26.35 | 26.35 | -0.893% | 6 | +1.604% |
| 2026-07-22 | 26.67 | 26.67 | 26.59 | 26.59 | +0.103% | 306 | +0.697% |
| 2026-07-21 | 26.49 | 26.56 | 26.49 | 26.56 | +1.255% | 2,695 | +0.800% |
| 2026-07-20 | 26.23 | 26.23 | 26.23 | 26.23 | -0.517% | 9 | +2.066% |
| 2026-07-17 | 26.37 | 26.37 | 26.37 | 26.37 | -0.122% | 8 | +1.538% |
| 2026-07-16 | 26.40 | 26.40 | 26.40 | 26.40 | -0.800% | 6 | +1.414% |
| 2026-07-15 | 26.61 | 26.61 | 26.61 | 26.61 | +0.472% | 7 | +0.602% |
| 2026-07-14 | 26.49 | 26.49 | 26.49 | 26.49 | +0.945% | 16 | +1.077% |
| 2026-07-13 | 26.24 | 26.24 | 26.24 | 26.24 | -1.028% | 6 | +2.032% |
| 2026-07-10 | 26.51 | 26.51 | 26.51 | 26.51 | +0.406% | 6 | +0.984% |
| 2026-07-09 | 26.41 | 26.41 | 26.41 | 26.41 | +0.715% | 6 | +1.393% |
| 2026-07-08 | 26.22 | 26.22 | 26.22 | 26.22 | -0.531% | 6 | +2.118% |
| 2026-07-07 | 26.36 | 26.36 | 26.36 | 26.36 | -0.921% | 7 | +1.575% |
| 2026-07-06 | 26.61 | 26.61 | 26.61 | 26.61 | +0.874% | 27 | +0.640% |
| 2026-07-02 | 26.37 | 26.37 | 26.37 | 26.37 | +1.021% | 9 | +1.520% |
| 2026-07-01 | 26.15 | 26.19 | 26.11 | 26.11 | -0.567% | 2,226 | +2.556% |
| 2026-06-30 | 26.25 | 26.26 | 26.25 | 26.26 | +0.204% | 987 | +1.974% |
| 2026-06-29 | 26.12 | 26.20 | 26.12 | 26.20 | -0.410% | 4,071 | +2.182% |
| 2026-06-26 | 26.31 | 26.31 | 26.31 | 26.31 | -0.229% | 21 | +1.763% |
| 2026-06-25 | 26.37 | 26.37 | 26.37 | 26.37 | +0.792% | 0 | +1.530% |
| 2026-06-24 | 26.16 | 26.16 | 26.16 | 26.16 | -0.088% | 0 | +2.334% |
| 2026-06-23 | 26.19 | 26.19 | 26.19 | 26.19 | -1.290% | 0 | +2.243% |
| 2026-06-22 | 26.57 | 26.57 | 26.48 | 26.53 | +0.200% | 400 | +0.925% |
| 2026-06-18 | 26.55 | 26.55 | 26.48 | 26.48 | +0.085% | 600 | +1.127% |
| 2026-06-17 | 26.45 | 26.45 | 26.45 | 26.45 | -0.883% | 47 | +1.213% |
| 2026-06-16 | 26.69 | 26.69 | 26.69 | 26.69 | +0.338% | 0 | +0.320% |
| 2026-06-15 | 26.65 | 26.65 | 26.60 | 26.60 | +0.567% | 500 | +0.659% |
| 2026-06-12 | 26.45 | 26.45 | 26.45 | 26.45 | +0.256% | 0 | +1.230% |
| 2026-06-11 | 25.95 | 26.38 | 25.95 | 26.38 | +2.672% | 500 | +1.489% |
| 2026-06-10 | 25.70 | 25.70 | 25.70 | 25.70 | -0.904% | 0 | +4.201% |
| 2026-06-09 | 25.93 | 25.93 | 25.93 | 25.93 | +0.100% | 0 | +3.260% |
| 2026-06-08 | 26.05 | 26.05 | 25.90 | 25.90 | +0.486% | 600 | +3.363% |
| 2026-06-05 | 25.78 | 25.78 | 25.78 | 25.78 | -2.099% | 1 | +3.865% |
| 2026-06-04 | 26.33 | 26.33 | 26.33 | 26.33 | +0.866% | 0 | +1.685% |
| 2026-06-03 | 26.11 | 26.11 | 26.11 | 26.11 | -0.981% | 0 | +2.567% |
| 2026-06-02 | 26.36 | 26.36 | 26.36 | 26.36 | +0.654% | 0 | +1.561% |
| 2026-06-01 | 26.06 | 26.19 | 26.06 | 26.19 | -0.560% | 1,839 | +2.225% |
| 2026-05-29 | 26.34 | 26.34 | 26.34 | 26.34 | +0.419% | 0 | +1.653% |
| 2026-05-28 | 26.23 | 26.23 | 26.23 | 26.23 | -0.266% | 0 | +2.079% |
| 2026-05-27 | 26.30 | 26.30 | 26.30 | 26.30 | -0.265% | 0 | +1.807% |
| 2026-05-26 | 26.37 | 26.37 | 26.37 | 26.37 | +0.656% | 0 | +1.537% |
| 2026-05-22 | 26.20 | 26.20 | 26.20 | 26.20 | -0.484% | 0 | +2.203% |
| 2026-05-21 | 26.33 | 26.33 | 26.33 | 26.33 | +0.253% | 0 | +1.708% |
| 2026-05-20 | 26.26 | 26.26 | 26.26 | 26.26 | +1.683% | 0 | +1.965% |
| 2026-05-19 | 25.90 | 25.90 | 25.82 | 25.82 | -0.483% | 101 | +3.681% |
| 2026-05-18 | 25.95 | 25.95 | 25.95 | 25.95 | +0.738% | 0 | +3.180% |
| 2026-05-15 | 25.76 | 25.76 | 25.76 | 25.76 | -1.642% | 0 | +3.941% |
| 2026-05-14 | 26.19 | 26.19 | 26.19 | 26.19 | -0.095% | 0 | +2.235% |
| 2026-05-13 | 26.21 | 26.21 | 26.21 | 26.21 | +0.419% | 10 | +2.138% |
| 2026-05-12 | 26.11 | 26.11 | 26.11 | 26.11 | -0.506% | 50 | +2.565% |
| 2026-05-11 | 26.28 | 26.33 | 26.24 | 26.24 | -0.273% | 2,101 | +2.046% |
| 2026-05-08 | 26.28 | 26.31 | 26.28 | 26.31 | +0.885% | 300 | +1.768% |
| 2026-05-07 | 26.08 | 26.08 | 26.08 | 26.08 | -1.321% | 2 | +2.668% |
| 2026-05-06 | 26.43 | 26.43 | 26.43 | 26.43 | +2.245% | 0 | +1.313% |
| 2026-05-05 | 25.85 | 25.85 | 25.85 | 25.85 | +0.965% | 0 | +3.587% |
| 2026-05-04 | 25.60 | 25.60 | 25.60 | 25.60 | -1.235% | 0 | +4.587% |
| 2026-05-01 | 25.92 | 25.92 | 25.92 | 25.92 | -0.418% | 5 | +3.295% |
| 2026-04-30 | 25.68 | 26.03 | 25.68 | 26.03 | +2.180% | 3,101 | +2.863% |
| 2026-04-29 | 25.54 | 25.54 | 25.47 | 25.47 | -1.050% | 314 | +5.106% |
| 2026-04-28 | 25.80 | 25.80 | 25.68 | 25.75 | -0.560% | 1,800 | +4.002% |
| 2026-04-27 | 25.95 | 25.95 | 25.89 | 25.89 | -0.105% | 907 | +3.419% |
| 2026-04-24 | 25.92 | 25.92 | 25.92 | 25.92 | +0.649% | 2 | +3.311% |
| 2026-04-23 | 25.75 | 25.75 | 25.75 | 25.75 | -0.732% | 28 | +3.982% |
| 2026-04-22 | 25.94 | 25.94 | 25.94 | 25.94 | +0.372% | 0 | +3.220% |
| 2026-04-21 | 26.01 | 26.01 | 25.84 | 25.84 | -2.145% | 189 | +3.604% |
| 2026-04-20 | 26.32 | 26.41 | 26.32 | 26.41 | -0.564% | 300 | +1.382% |
| 2026-04-17 | 26.59 | 26.59 | 26.56 | 26.56 | +1.339% | 105 | +0.811% |
| 2026-04-16 | 26.21 | 26.21 | 26.21 | 26.21 | -0.535% | 1 | +2.160% |
| 2026-04-15 | 26.35 | 26.35 | 26.35 | 26.35 | -0.246% | 1 | +1.614% |
| 2026-04-14 | 26.40 | 26.43 | 26.40 | 26.41 | +1.124% | 1,428 | +1.364% |
| 2026-04-13 | 26.12 | 26.12 | 26.12 | 26.12 | +0.636% | 1 | +2.504% |
| 2026-04-10 | 25.96 | 25.96 | 25.96 | 25.96 | +0.217% | 8 | +3.155% |
| 2026-04-09 | 25.90 | 25.90 | 25.90 | 25.90 | -0.528% | 11 | +3.380% |
| 2026-04-08 | 26.04 | 26.04 | 26.04 | 26.04 | 0.000% | 2 | +2.834% |