Rayliant NxtGen Multifactor Emerging Markets Equity ETF (RWEM)
NYSEARCA: RWEM · Real-Time Price · USD
34.36
-0.30 (-0.88%)
Oct 15, 2026, 4:00 PM EDT - Market closed
RWEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 34.45 | 34.47 | 34.36 | 34.36 | 34.36 | -0.88% | 857 |
| Oct 14, 2026 | 34.81 | 34.81 | 34.66 | 34.66 | 34.66 | -2.01% | 1,507 |
| Oct 13, 2026 | 35.19 | 35.38 | 35.19 | 35.37 | 35.37 | -0.72% | 4,470 |
| Oct 12, 2026 | 35.50 | 35.63 | 35.50 | 35.63 | 35.62 | -0.50% | 430 |
| Oct 9, 2026 | 36.00 | 36.00 | 35.71 | 35.81 | 35.81 | 1.20% | 118,975 |
| Oct 8, 2026 | 35.62 | 35.75 | 35.38 | 35.38 | 35.38 | -1.24% | 5,184 |
| Oct 7, 2026 | 36.00 | 36.00 | 35.66 | 35.83 | 35.83 | -0.79% | 2,791 |
| Oct 6, 2026 | 36.64 | 36.85 | 31.62 | 36.11 | 36.11 | -1.34% | 9,700 |
| Oct 5, 2026 | 36.70 | 36.75 | 36.45 | 36.60 | 36.60 | 1.09% | 6,144 |
| Oct 2, 2026 | 36.50 | 36.50 | 32.85 | 36.21 | 36.21 | 1.06% | 6,381 |
| Oct 1, 2026 | 36.05 | 36.05 | 35.71 | 35.83 | 35.83 | 0.15% | 1,645 |
| Sep 30, 2026 | 35.96 | 36.10 | 33.72 | 35.77 | 35.77 | -1.12% | 7,652 |
| Sep 29, 2026 | 36.26 | 36.26 | 36.00 | 36.18 | 36.18 | -0.82% | 5,154 |
| Sep 28, 2026 | 36.63 | 36.65 | 36.48 | 36.48 | 36.48 | -0.75% | 489 |
| Sep 25, 2026 | 37.01 | 37.01 | 35.62 | 36.75 | 36.75 | -0.78% | 4,533 |
| Sep 24, 2026 | 36.57 | 37.23 | 36.57 | 37.04 | 37.04 | -0.16% | 2,462 |
| Sep 23, 2026 | 37.20 | 37.20 | 37.09 | 37.10 | 37.10 | -1.13% | 5,893 |
| Sep 22, 2026 | 37.10 | 37.68 | 37.10 | 37.53 | 37.53 | 0.93% | 3,213 |
| Sep 21, 2026 | 37.00 | 37.18 | 36.75 | 37.18 | 37.18 | 0.24% | 5,620 |
| Sep 18, 2026 | 35.94 | 37.09 | 35.90 | 37.09 | 37.09 | 2.74% | 3,308 |
| Sep 17, 2026 | 36.00 | 36.10 | 35.95 | 36.10 | 36.10 | 0.45% | 564 |
| Sep 16, 2026 | 35.70 | 36.93 | 35.50 | 35.94 | 35.94 | 0.81% | 13,574 |
| Sep 15, 2026 | 35.80 | 35.85 | 35.65 | 35.65 | 35.65 | -1.59% | 3,367 |
| Sep 14, 2026 | 35.80 | 39.00 | 33.50 | 36.23 | 36.23 | -1.48% | 57,451 |
| Sep 11, 2026 | 36.68 | 39.00 | 34.00 | 36.77 | 36.77 | 0.74% | 47,042 |
| Sep 10, 2026 | 36.51 | 36.79 | 36.46 | 36.50 | 36.50 | -3.62% | 3,735 |
| Sep 9, 2026 | 38.00 | 38.20 | 37.43 | 37.87 | 37.87 | 1.80% | 3,584 |
| Sep 8, 2026 | 36.52 | 38.24 | 35.00 | 37.20 | 37.20 | -0.53% | 98,806 |
| Sep 4, 2026 | 36.70 | 38.12 | 36.70 | 37.40 | 37.40 | 2.78% | 4,212 |
| Sep 3, 2026 | 36.12 | 36.39 | 35.98 | 36.39 | 36.39 | -0.30% | 2,185 |
| Sep 2, 2026 | 36.51 | 36.64 | 36.35 | 36.50 | 36.50 | -0.16% | 1,926 |
| Sep 1, 2026 | 37.48 | 37.48 | 36.55 | 36.56 | 36.56 | -0.08% | 939 |
| Aug 31, 2026 | 36.39 | 40.00 | 35.52 | 36.59 | 36.59 | 1.47% | 3,574 |
| Aug 28, 2026 | 36.30 | 38.00 | 35.22 | 36.06 | 36.06 | 0.17% | 5,609 |
| Aug 27, 2026 | 36.69 | 36.69 | 35.64 | 36.00 | 36.00 | -0.83% | 3,741 |
| Aug 26, 2026 | 35.20 | 37.13 | 35.20 | 36.30 | 36.30 | 0.78% | 3,923 |
| Aug 25, 2026 | 35.05 | 38.63 | 35.05 | 36.02 | 36.02 | 1.21% | 9,867 |
| Aug 24, 2026 | 34.80 | 35.70 | 34.80 | 35.59 | 35.59 | -1.14% | 10,216 |
| Aug 21, 2026 | 36.25 | 36.95 | 33.46 | 36.00 | 36.00 | 2.55% | 7,377 |
| Aug 20, 2026 | 35.53 | 36.95 | 35.11 | 35.11 | 35.11 | 0.24% | 2,836 |
| Aug 19, 2026 | 35.16 | 36.20 | 34.10 | 35.02 | 35.02 | 0.34% | 6,793 |
| Aug 18, 2026 | 36.01 | 36.05 | 32.43 | 34.90 | 34.90 | -5.65% | 2,971 |
| Aug 17, 2026 | 37.20 | 38.93 | 34.11 | 36.99 | 36.99 | 1.96% | 3,448 |
| Aug 14, 2026 | 35.64 | 37.00 | 34.45 | 36.28 | 36.28 | 0.11% | 3,267 |
| Aug 13, 2026 | 35.10 | 36.50 | 35.08 | 36.24 | 36.24 | 0.47% | 5,305 |
| Aug 12, 2026 | 35.55 | 36.55 | 34.40 | 36.07 | 36.07 | -0.03% | 22,903 |
| Aug 11, 2026 | 35.02 | 38.99 | 34.90 | 36.08 | 36.08 | 0.92% | 3,990 |
| Aug 10, 2026 | 34.81 | 38.29 | 34.81 | 35.75 | 35.75 | -0.42% | 1,438 |
| Aug 7, 2026 | 34.45 | 35.90 | 31.95 | 35.90 | 35.90 | 3.74% | 3,715 |
| Aug 6, 2026 | 36.06 | 39.45 | 34.41 | 34.61 | 34.61 | -3.50% | 8,435 |