Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
25.96
+0.12 (0.46%)
Aug 14, 2026, 4:00 PM EDT - Market closed
RW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 0.46% | 221 |
| Aug 13, 2026 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.15% | 1,057 |
| Aug 12, 2026 | 25.91 | 25.91 | 25.88 | 25.88 | 25.88 | 0.05% | 218 |
| Aug 11, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.10% | 14 |
| Aug 10, 2026 | 25.55 | 25.96 | 25.55 | 25.89 | 25.89 | -0.50% | 726 |
| Aug 7, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 26.02 | -0.22% | 1,955 |
| Aug 6, 2026 | 26.00 | 26.22 | 24.28 | 26.08 | 26.08 | -0.35% | 4,805 |
| Aug 5, 2026 | 26.19 | 26.21 | 26.17 | 26.17 | 26.17 | 0.31% | 1,337 |
| Aug 4, 2026 | 25.76 | 26.11 | 25.76 | 26.09 | 26.09 | 2.35% | 3,185 |
| Aug 3, 2026 | 25.40 | 25.49 | 25.40 | 25.49 | 25.49 | 0.89% | 2,114 |
| Jul 31, 2026 | 25.07 | 25.27 | 25.07 | 25.27 | 25.27 | 0.18% | 862 |
| Jul 30, 2026 | 24.99 | 25.23 | 24.99 | 25.22 | 25.22 | 1.17% | 8,586 |
| Jul 29, 2026 | 24.90 | 25.21 | 24.90 | 24.93 | 24.93 | -1.86% | 524 |
| Jul 28, 2026 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | 0.59% | 405 |
| Jul 27, 2026 | 25.12 | 25.25 | 25.12 | 25.25 | 25.25 | 0.93% | 4,374 |
| Jul 24, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | 0.83% | 385 |
| Jul 23, 2026 | 24.77 | 24.81 | 24.77 | 24.81 | 24.81 | -0.39% | 682 |
| Jul 22, 2026 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | -0.20% | 1,007 |
| Jul 21, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.23% | 566 |
| Jul 20, 2026 | 25.01 | 25.01 | 24.90 | 24.90 | 24.90 | -0.36% | 311 |
| Jul 17, 2026 | 25.10 | 25.12 | 24.99 | 24.99 | 24.99 | -0.35% | 290 |
| Jul 16, 2026 | 25.11 | 25.15 | 25.05 | 25.08 | 25.08 | -0.28% | 2,754 |
| Jul 15, 2026 | 25.13 | 25.15 | 25.06 | 25.15 | 25.15 | 0.46% | 2,042 |
| Jul 14, 2026 | 25.10 | 25.10 | 25.04 | 25.04 | 25.03 | 0.26% | 842 |
| Jul 13, 2026 | 24.94 | 25.14 | 24.94 | 24.97 | 24.97 | -1.10% | 1,942 |
| Jul 10, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 25.25 | 0.35% | 675 |
| Jul 9, 2026 | 25.12 | 25.16 | 25.12 | 25.16 | 25.16 | 0.65% | 1,815 |
| Jul 8, 2026 | 25.02 | 25.02 | 24.87 | 25.00 | 25.00 | -1.19% | 1,989 |
| Jul 7, 2026 | 25.34 | 25.41 | 25.30 | 25.30 | 25.30 | -1.87% | 1,094 |
| Jul 6, 2026 | 25.69 | 25.79 | 25.69 | 25.78 | 25.78 | 0.56% | 2,002 |
| Jul 2, 2026 | 25.73 | 25.73 | 25.44 | 25.64 | 25.64 | 0.51% | 1,398 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.51 | 25.51 | 25.51 | 0.05% | 1,039 |
| Jun 30, 2026 | 25.37 | 25.50 | 25.37 | 25.50 | 25.50 | 1.06% | 1,820 |
| Jun 29, 2026 | 25.34 | 25.36 | 25.17 | 25.23 | 25.23 | 0.64% | 781 |
| Jun 26, 2026 | 25.10 | 25.11 | 25.07 | 25.07 | 25.07 | -0.08% | 539 |
| Jun 25, 2026 | 25.40 | 25.40 | 25.09 | 25.09 | 25.09 | 0.44% | 1,250 |
| Jun 24, 2026 | 25.12 | 25.12 | 24.98 | 24.98 | 24.98 | 0.54% | 1,618 |
| Jun 23, 2026 | 24.70 | 24.91 | 24.70 | 24.85 | 24.85 | -0.73% | 1,123 |
| Jun 22, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 25.03 | -0.68% | 443 |
| Jun 18, 2026 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | 1.11% | 644 |
| Jun 17, 2026 | 25.03 | 25.22 | 24.85 | 24.92 | 24.92 | -0.65% | 6,493 |
| Jun 16, 2026 | 25.08 | 25.12 | 25.08 | 25.09 | 25.09 | 0.03% | 1,310 |
| Jun 15, 2026 | 24.78 | 25.11 | 24.78 | 25.08 | 25.08 | 0.83% | 773 |
| Jun 12, 2026 | 24.89 | 24.89 | 24.88 | 24.88 | 24.87 | -0.10% | 209 |
| Jun 11, 2026 | 24.43 | 24.90 | 24.43 | 24.90 | 24.90 | 2.13% | 3,634 |
| Jun 10, 2026 | 24.69 | 24.69 | 24.38 | 24.38 | 24.38 | -1.33% | 1,388 |
| Jun 9, 2026 | 24.84 | 24.84 | 24.46 | 24.71 | 24.71 | 0.92% | 1,177 |
| Jun 8, 2026 | 24.61 | 24.61 | 24.49 | 24.49 | 24.49 | -0.20% | 339 |
| Jun 5, 2026 | 24.79 | 24.79 | 24.50 | 24.53 | 24.53 | -2.41% | 3,705 |
| Jun 4, 2026 | 24.90 | 25.17 | 24.90 | 25.14 | 25.14 | 0.87% | 1,663 |