Rayliant NxtGen Multifactor International Equity ETF (RWIN)
NASDAQ: RWIN · Real-Time Price · USD
27.85
+0.08 (0.29%)
Aug 14, 2026, 4:00 PM EDT - Market closed
RWIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.29% | 6 |
| Aug 13, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.19% | 7 |
| Aug 12, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.53% | 7 |
| Aug 11, 2026 | 27.63 | 27.64 | 27.57 | 27.57 | 27.57 | 0.04% | 888 |
| Aug 10, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.61% | 8 |
| Aug 7, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.91% | 6 |
| Aug 6, 2026 | 27.52 | 27.56 | 27.48 | 27.48 | 27.48 | -0.03% | 3,256 |
| Aug 5, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.14% | 11 |
| Aug 4, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.12% | 6 |
| Aug 3, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.03% | 6 |
| Jul 31, 2026 | 27.05 | 27.17 | 27.05 | 27.16 | 27.16 | -0.61% | 1,499 |
| Jul 30, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 2.29% | 6 |
| Jul 29, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.15% | 6 |
| Jul 28, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.41% | 6 |
| Jul 27, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.42% | 6 |
| Jul 24, 2026 | 26.44 | 26.45 | 26.44 | 26.45 | 26.45 | 0.36% | 306 |
| Jul 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.89% | 6 |
| Jul 22, 2026 | 26.67 | 26.67 | 26.59 | 26.59 | 26.59 | 0.10% | 306 |
| Jul 21, 2026 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | 1.26% | 2,695 |
| Jul 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.52% | 9 |
| Jul 17, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.12% | 8 |
| Jul 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.80% | 6 |
| Jul 15, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.47% | 7 |
| Jul 14, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.95% | 16 |
| Jul 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.03% | 6 |
| Jul 10, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.51 | 0.41% | 6 |
| Jul 9, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.71% | 6 |
| Jul 8, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.53% | 6 |
| Jul 7, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.92% | 7 |
| Jul 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.87% | 27 |
| Jul 2, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.37 | 1.02% | 9 |
| Jul 1, 2026 | 26.15 | 26.19 | 26.11 | 26.11 | 26.11 | -0.57% | 2,226 |
| Jun 30, 2026 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 0.20% | 987 |
| Jun 29, 2026 | 26.12 | 26.20 | 26.12 | 26.20 | 26.20 | 0.61% | 4,071 |
| Jun 26, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.04 | -0.23% | 21 |
| Jun 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.10 | 0.79% | - |
| Jun 24, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 25.90 | -0.09% | - |
| Jun 23, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.92 | -1.29% | - |
| Jun 22, 2026 | 26.57 | 26.57 | 26.48 | 26.53 | 26.26 | 0.20% | 400 |
| Jun 18, 2026 | 26.55 | 26.55 | 26.48 | 26.48 | 26.21 | 0.09% | 600 |
| Jun 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | -0.88% | 47 |
| Jun 16, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.42 | 0.34% | - |
| Jun 15, 2026 | 26.65 | 26.65 | 26.60 | 26.60 | 26.33 | 0.57% | 500 |
| Jun 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.18 | 0.26% | - |
| Jun 11, 2026 | 25.95 | 26.38 | 25.95 | 26.38 | 26.11 | 2.67% | 500 |
| Jun 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | -0.90% | - |
| Jun 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.67 | 0.10% | - |
| Jun 8, 2026 | 26.05 | 26.05 | 25.90 | 25.90 | 25.64 | 0.49% | 600 |
| Jun 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.52 | -2.10% | 1 |
| Jun 4, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.06 | 0.87% | - |