Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
22.89
+0.25 (1.12%)
At close: Apr 1, 2026, 4:00 PM EDT
22.89
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.81 | 22.99 | 22.80 | 22.89 | 22.89 | 1.12% | 4,428 |
| Mar 31, 2026 | 22.22 | 22.63 | 22.19 | 22.63 | 22.63 | 3.29% | 6,428 |
| Mar 30, 2026 | 21.25 | 22.23 | 21.25 | 21.91 | 21.91 | -1.08% | 1,319 |
| Mar 27, 2026 | 22.51 | 22.51 | 22.15 | 22.15 | 22.15 | -2.13% | 1,986 |
| Mar 26, 2026 | 22.99 | 22.99 | 22.63 | 22.63 | 22.63 | -2.46% | 193 |
| Mar 25, 2026 | 23.20 | 23.24 | 23.14 | 23.20 | 23.20 | 0.61% | 1,859 |
| Mar 24, 2026 | 22.95 | 23.06 | 22.95 | 23.06 | 23.06 | -0.53% | 2,614 |
| Mar 23, 2026 | 23.31 | 23.45 | 23.19 | 23.19 | 23.19 | 1.89% | 1,113 |
| Mar 20, 2026 | 23.01 | 23.01 | 22.63 | 22.76 | 22.76 | -2.11% | 2,599 |
| Mar 19, 2026 | 23.18 | 23.37 | 23.05 | 23.25 | 23.25 | -1.10% | 5,911 |
| Mar 18, 2026 | 23.73 | 23.73 | 23.51 | 23.51 | 23.51 | 0.20% | 299 |
| Mar 17, 2026 | 23.47 | 23.47 | 23.39 | 23.46 | 23.46 | 0.61% | 1,094 |
| Mar 16, 2026 | 23.30 | 23.34 | 23.19 | 23.32 | 23.32 | 1.52% | 2,016 |
| Mar 13, 2026 | 23.50 | 23.51 | 22.96 | 22.97 | 22.97 | -1.09% | 12,813 |
| Mar 12, 2026 | 23.74 | 23.74 | 23.22 | 23.22 | 23.22 | -3.19% | 3,750 |
| Mar 11, 2026 | 23.98 | 23.99 | 23.98 | 23.99 | 23.99 | -0.77% | 336 |
| Mar 10, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.60% | 161 |
| Mar 9, 2026 | 23.86 | 24.43 | 23.77 | 24.32 | 24.32 | 0.35% | 8,260 |
| Mar 6, 2026 | 24.43 | 24.49 | 24.24 | 24.24 | 24.24 | -2.36% | 3,810 |
| Mar 5, 2026 | 24.81 | 24.82 | 24.63 | 24.82 | 24.82 | -1.34% | 1,469 |
| Mar 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.46% | 54 |
| Mar 3, 2026 | 24.31 | 24.83 | 24.31 | 24.80 | 24.80 | -1.25% | 7,401 |
| Mar 2, 2026 | 24.89 | 25.11 | 24.87 | 25.11 | 25.11 | 1.03% | 4,378 |
| Feb 27, 2026 | 24.86 | 24.99 | 24.77 | 24.86 | 24.86 | -0.35% | 9,274 |
| Feb 26, 2026 | 24.77 | 24.94 | 24.69 | 24.94 | 24.94 | -0.61% | 2,587 |
| Feb 25, 2026 | 25.11 | 25.17 | 25.03 | 25.10 | 25.10 | 0.45% | 45,808 |
| Feb 24, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | 0.06% | 245 |
| Feb 23, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.21% | 263 |
| Feb 20, 2026 | 25.15 | 25.27 | 25.15 | 25.27 | 25.27 | 1.01% | 1,649 |
| Feb 19, 2026 | 24.82 | 25.02 | 24.82 | 25.02 | 25.02 | -0.15% | 2,617 |
| Feb 18, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 0.71% | 306 |
| Feb 17, 2026 | 24.80 | 24.88 | 24.80 | 24.88 | 24.88 | 0.40% | 455 |
| Feb 13, 2026 | 24.94 | 24.97 | 24.72 | 24.78 | 24.78 | 0.19% | 18,113 |
| Feb 12, 2026 | 24.68 | 24.78 | 24.68 | 24.73 | 24.73 | -0.88% | 9,451 |
| Feb 11, 2026 | 24.99 | 25.00 | 24.87 | 24.95 | 24.95 | 0.14% | 2,719 |
| Feb 10, 2026 | 25.04 | 25.04 | 24.92 | 24.92 | 24.92 | -0.31% | 475 |
| Feb 9, 2026 | 24.95 | 25.02 | 24.92 | 25.00 | 25.00 | 0.86% | 4,423 |
| Feb 6, 2026 | 24.64 | 24.79 | 24.64 | 24.79 | 24.78 | 1.61% | 1,512 |
| Feb 5, 2026 | 24.35 | 24.39 | 24.34 | 24.39 | 24.39 | -0.46% | 2,103 |
| Feb 4, 2026 | 24.69 | 24.71 | 24.33 | 24.51 | 24.50 | -1.84% | 10,770 |
| Feb 3, 2026 | 25.08 | 25.08 | 24.90 | 24.97 | 24.96 | -1.60% | 921 |
| Feb 2, 2026 | 25.24 | 25.37 | 25.19 | 25.37 | 25.37 | 0.76% | 3,379 |
| Jan 30, 2026 | 25.24 | 25.24 | 25.15 | 25.18 | 25.18 | -0.94% | 2,820 |
| Jan 29, 2026 | 25.32 | 25.43 | 25.01 | 25.42 | 25.42 | -0.40% | 13,827 |
| Jan 28, 2026 | 25.63 | 25.63 | 25.52 | 25.52 | 25.52 | -1.72% | 878 |
| Jan 27, 2026 | 25.78 | 26.04 | 25.78 | 25.97 | 25.97 | 0.28% | 7,724 |
| Jan 26, 2026 | 25.95 | 25.99 | 25.90 | 25.90 | 25.89 | 0.21% | 12,440 |
| Jan 23, 2026 | 25.94 | 26.00 | 25.84 | 25.84 | 25.84 | -0.98% | 7,208 |
| Jan 22, 2026 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | - | 2,484 |
| Jan 21, 2026 | 25.88 | 26.10 | 25.85 | 26.10 | 26.10 | 0.70% | 2,275 |