Rayliant Wilshire NxtGen Emerging Markets Equity ETF (RWEM)
NYSEARCA: RWEM · Real-Time Price · USD
31.10
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
RWEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -4.13% | 1,350 |
| Feb 11, 2026 | 31.85 | 32.77 | 31.60 | 32.44 | 32.44 | 2.98% | 7,324 |
| Feb 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.41% | 891 |
| Feb 9, 2026 | 31.30 | 32.00 | 31.30 | 31.95 | 31.95 | 3.06% | 3,147 |
| Feb 6, 2026 | 32.00 | 32.00 | 28.80 | 31.00 | 31.00 | -5.66% | 833 |
| Feb 5, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 6.00% | 474 |
| Feb 4, 2026 | 31.00 | 31.05 | 30.80 | 31.00 | 31.00 | 2.19% | 1,169 |
| Feb 3, 2026 | 30.98 | 31.87 | 30.34 | 30.34 | 30.34 | -2.54% | 2,501 |
| Feb 2, 2026 | 31.78 | 31.78 | 30.38 | 31.13 | 31.13 | -0.93% | 1,644 |
| Jan 30, 2026 | 31.60 | 31.70 | 31.42 | 31.42 | 31.42 | -1.66% | 615 |
| Jan 29, 2026 | 32.20 | 32.20 | 31.76 | 31.95 | 31.95 | 0.47% | 770 |
| Jan 28, 2026 | 31.66 | 32.10 | 31.66 | 31.80 | 31.80 | 0.79% | 2,374 |
| Jan 27, 2026 | 32.00 | 32.00 | 30.05 | 31.55 | 31.55 | -0.19% | 2,916 |
| Jan 26, 2026 | 29.91 | 31.88 | 29.91 | 31.61 | 31.61 | 1.16% | 46,500 |
| Jan 23, 2026 | 31.30 | 31.40 | 30.51 | 31.25 | 31.25 | -0.09% | 1,263 |
| Jan 22, 2026 | 30.90 | 31.50 | 30.90 | 31.28 | 31.28 | 0.25% | 4,778 |
| Jan 21, 2026 | 32.00 | 32.00 | 30.30 | 31.20 | 31.20 | 0.55% | 11,663 |
| Jan 20, 2026 | 31.00 | 32.93 | 29.00 | 31.03 | 31.03 | 0.58% | 26,760 |
| Jan 16, 2026 | 30.39 | 31.90 | 29.60 | 30.85 | 30.85 | - | 11,420 |
| Jan 15, 2026 | 31.21 | 31.21 | 30.29 | 30.85 | 30.85 | 1.31% | 5,064 |
| Jan 14, 2026 | 31.10 | 31.70 | 30.40 | 30.45 | 30.45 | 0.08% | 6,845 |
| Jan 13, 2026 | 30.60 | 31.90 | 30.20 | 30.43 | 30.43 | -0.73% | 5,312 |
| Jan 12, 2026 | 30.56 | 30.65 | 30.45 | 30.65 | 30.65 | 0.35% | 1,616 |
| Jan 9, 2026 | 30.13 | 30.95 | 29.85 | 30.54 | 30.54 | 1.30% | 11,381 |
| Jan 8, 2026 | 31.05 | 31.05 | 30.10 | 30.15 | 30.15 | -0.66% | 1,616 |
| Jan 7, 2026 | 30.60 | 30.64 | 30.35 | 30.35 | 30.35 | -1.06% | 9,532 |
| Jan 6, 2026 | 30.13 | 33.02 | 30.13 | 30.68 | 30.68 | 2.84% | 11,032 |
| Jan 5, 2026 | 29.51 | 29.83 | 29.18 | 29.83 | 29.83 | -0.24% | 3,253 |
| Jan 2, 2026 | 30.09 | 30.09 | 29.71 | 29.90 | 29.90 | 0.30% | 1,625 |
| Dec 31, 2025 | 30.96 | 30.96 | 29.34 | 29.81 | 29.81 | 0.54% | 10,012 |
| Dec 30, 2025 | 30.20 | 30.20 | 29.07 | 29.65 | 29.65 | -1.82% | 13,105 |
| Dec 29, 2025 | 30.14 | 30.57 | 30.14 | 30.20 | 29.56 | - | 2,943 |
| Dec 26, 2025 | 29.70 | 30.20 | 29.70 | 30.20 | 29.56 | 4.86% | 2,913 |
| Dec 24, 2025 | 29.40 | 29.77 | 28.80 | 28.80 | 28.19 | -0.57% | 1,277 |
| Dec 23, 2025 | 29.55 | 31.51 | 28.90 | 28.97 | 28.35 | -2.47% | 5,975 |
| Dec 22, 2025 | 29.00 | 29.70 | 29.00 | 29.70 | 29.07 | 2.41% | 1,451 |
| Dec 19, 2025 | 28.10 | 29.41 | 28.10 | 29.00 | 28.38 | -1.26% | 5,395 |
| Dec 18, 2025 | 28.38 | 29.59 | 27.36 | 29.37 | 28.75 | 2.33% | 12,455 |
| Dec 17, 2025 | 29.30 | 29.44 | 27.30 | 28.70 | 28.09 | -1.80% | 17,235 |
| Dec 16, 2025 | 29.70 | 29.70 | 27.25 | 29.23 | 28.60 | -0.93% | 3,804 |
| Dec 15, 2025 | 30.30 | 30.30 | 28.80 | 29.50 | 28.87 | 5.36% | 4,011 |
| Dec 12, 2025 | 29.00 | 30.00 | 26.00 | 28.00 | 27.41 | -3.45% | 10,159 |
| Dec 11, 2025 | 30.00 | 30.00 | 28.50 | 29.00 | 28.38 | 2.65% | 7,691 |
| Dec 10, 2025 | 28.99 | 28.99 | 27.93 | 28.25 | 27.65 | -1.42% | 5,409 |
| Dec 9, 2025 | 30.19 | 32.00 | 27.71 | 28.66 | 28.05 | -5.64% | 6,588 |
| Dec 8, 2025 | 29.50 | 30.37 | 28.25 | 30.37 | 29.73 | 8.27% | 4,431 |
| Dec 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.45 | -2.26% | 134 |
| Dec 4, 2025 | 30.00 | 30.00 | 27.95 | 28.70 | 28.09 | 2.16% | 2,325 |
| Dec 3, 2025 | 28.80 | 29.20 | 27.20 | 28.09 | 27.50 | -2.97% | 5,613 |
| Dec 2, 2025 | 29.48 | 29.48 | 28.31 | 28.96 | 28.34 | -6.32% | 4,122 |