Rayliant Wilshire NxtGen Emerging Markets Equity ETF (RWEM)
NYSEARCA: RWEM · Real-Time Price · USD
29.84
+0.75 (2.57%)
At close: Apr 1, 2026, 4:00 PM EDT
29.84
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RWEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.12 | 29.90 | 28.78 | 29.84 | 29.84 | 2.57% | 3,248 |
| Mar 31, 2026 | 29.16 | 29.28 | 28.60 | 29.09 | 29.09 | -2.97% | 7,716 |
| Mar 30, 2026 | 29.71 | 29.98 | 29.00 | 29.98 | 29.98 | -0.83% | 7,338 |
| Mar 27, 2026 | 30.23 | 30.24 | 28.00 | 30.23 | 30.23 | -0.40% | 2,379 |
| Mar 26, 2026 | 30.32 | 30.38 | 29.40 | 30.35 | 30.35 | -0.85% | 5,565 |
| Mar 25, 2026 | 30.45 | 30.61 | 30.34 | 30.61 | 30.61 | 0.96% | 3,417 |
| Mar 24, 2026 | 29.12 | 30.34 | 29.12 | 30.32 | 30.32 | -1.33% | 2,592 |
| Mar 23, 2026 | 30.83 | 30.83 | 29.66 | 30.73 | 30.73 | 1.92% | 26,176 |
| Mar 20, 2026 | 30.00 | 30.49 | 29.59 | 30.15 | 30.15 | -1.59% | 3,631 |
| Mar 19, 2026 | 30.33 | 30.74 | 30.22 | 30.64 | 30.64 | -0.46% | 7,599 |
| Mar 18, 2026 | 31.05 | 31.68 | 30.76 | 30.78 | 30.78 | 1.18% | 217,560 |
| Mar 17, 2026 | 31.50 | 31.50 | 30.42 | 30.42 | 30.42 | -2.81% | 3,675 |
| Mar 16, 2026 | 31.10 | 31.30 | 30.90 | 31.30 | 31.30 | 1.99% | 2,098 |
| Mar 13, 2026 | 30.50 | 30.85 | 29.49 | 30.69 | 30.69 | 3.48% | 4,172 |
| Mar 12, 2026 | 30.82 | 30.91 | 29.07 | 29.66 | 29.66 | -6.12% | 19,125 |
| Mar 11, 2026 | 30.88 | 31.59 | 30.88 | 31.59 | 31.59 | 4.53% | 16,289 |
| Mar 10, 2026 | 30.30 | 32.55 | 28.50 | 30.22 | 30.22 | 0.40% | 15,734 |
| Mar 9, 2026 | 29.93 | 30.91 | 29.15 | 30.10 | 30.10 | 1.79% | 4,950 |
| Mar 6, 2026 | 30.47 | 31.00 | 29.57 | 29.57 | 29.57 | -0.47% | 20,599 |
| Mar 5, 2026 | 31.34 | 31.34 | 28.92 | 29.71 | 29.71 | -5.39% | 17,236 |
| Mar 4, 2026 | 31.30 | 31.75 | 31.30 | 31.40 | 31.40 | -1.10% | 3,444 |
| Mar 3, 2026 | 32.00 | 32.00 | 31.00 | 31.75 | 31.75 | -1.61% | 2,435 |
| Mar 2, 2026 | 32.20 | 32.30 | 32.20 | 32.27 | 32.27 | 0.78% | 2,834 |
| Feb 27, 2026 | 32.98 | 32.98 | 32.02 | 32.02 | 32.02 | - | 889 |
| Feb 26, 2026 | 34.25 | 34.25 | 32.02 | 32.02 | 32.02 | -6.86% | 7,912 |
| Feb 25, 2026 | 33.69 | 38.86 | 33.69 | 34.38 | 34.38 | 2.41% | 14,102 |
| Feb 24, 2026 | 32.94 | 33.57 | 32.00 | 33.57 | 33.57 | 1.96% | 4,189 |
| Feb 23, 2026 | 32.30 | 33.09 | 32.30 | 32.93 | 32.93 | -0.35% | 10,116 |
| Feb 20, 2026 | 32.33 | 33.04 | 32.32 | 33.04 | 33.04 | 2.99% | 6,644 |
| Feb 19, 2026 | 32.70 | 32.70 | 32.01 | 32.08 | 32.08 | -1.90% | 1,532 |
| Feb 18, 2026 | 31.81 | 32.95 | 31.80 | 32.70 | 32.70 | 2.05% | 9,788 |
| Feb 17, 2026 | 31.10 | 32.62 | 30.25 | 32.04 | 32.04 | 3.04% | 9,583 |
| 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 |