Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
24.61
0.00 (0.00%)
Sep 23, 2026, 12:31 PM EDT - Market open
RW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.64 | 24.64 | 24.58 | 24.61 | - | - | 9 |
| Sep 22, 2026 | 24.27 | 24.69 | 24.27 | 24.61 | 24.61 | -0.15% | 1,171 |
| Sep 21, 2026 | 24.57 | 24.69 | 24.57 | 24.65 | 24.65 | 0.63% | 2,146 |
| Sep 18, 2026 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | 0.04% | 156 |
| Sep 17, 2026 | 24.57 | 24.57 | 24.46 | 24.49 | 24.48 | 0.62% | 2,783 |
| Sep 16, 2026 | 24.57 | 24.57 | 24.34 | 24.34 | 24.34 | -0.18% | 2,027 |
| Sep 15, 2026 | 24.39 | 24.39 | 24.38 | 24.38 | 24.38 | -0.53% | 184 |
| Sep 14, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.46% | 102 |
| Sep 11, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.29% | 113 |
| Sep 10, 2026 | 23.96 | 24.34 | 23.96 | 24.31 | 24.31 | -0.49% | 912 |
| Sep 9, 2026 | 24.52 | 24.53 | 24.43 | 24.43 | 24.43 | -1.26% | 1,283 |
| Sep 8, 2026 | 24.84 | 24.84 | 24.74 | 24.74 | 24.74 | -0.71% | 8,314 |
| Sep 4, 2026 | 25.00 | 25.00 | 24.91 | 24.92 | 24.92 | -0.59% | 1,314 |
| Sep 3, 2026 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 0.79% | 148 |
| Sep 2, 2026 | 24.88 | 24.92 | 24.87 | 24.87 | 24.87 | 0.07% | 1,439 |
| Sep 1, 2026 | 24.85 | 24.90 | 24.85 | 24.86 | 24.86 | -1.16% | 1,320 |
| Aug 31, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.95% | 43 |
| Aug 28, 2026 | 25.56 | 25.56 | 25.36 | 25.39 | 25.39 | -0.41% | 2,095 |
| Aug 27, 2026 | 25.54 | 25.54 | 25.47 | 25.49 | 25.49 | -0.20% | 1,367 |
| Aug 26, 2026 | 25.67 | 25.72 | 25.54 | 25.54 | 25.54 | 0.24% | 1,945 |
| Aug 25, 2026 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | 0.35% | 1,010 |
| Aug 24, 2026 | 25.14 | 25.42 | 25.13 | 25.39 | 25.39 | -0.24% | 1,458 |
| Aug 21, 2026 | 25.43 | 25.50 | 25.43 | 25.45 | 25.45 | 0.67% | 1,302 |
| Aug 20, 2026 | 25.55 | 25.55 | 25.28 | 25.28 | 25.28 | -1.21% | 702 |
| Aug 19, 2026 | 25.75 | 25.75 | 25.59 | 25.59 | 25.59 | -0.45% | 2,381 |
| Aug 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.68% | 151 |
| Aug 17, 2026 | 25.92 | 25.92 | 25.87 | 25.88 | 25.88 | -0.31% | 841 |
| 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 |