Rayliant NxtGen Multifactor International Equity ETF (RWIN)
NASDAQ: RWIN · Real-Time Price · USD
26.48
+0.03 (0.10%)
Jun 18, 2026, 4:00 PM EDT - Market closed
RWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.55 | 26.55 | 26.48 | 26.48 | 26.48 | 0.09% | 600 |
| Jun 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.88% | 47 |
| Jun 16, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.34% | - |
| Jun 15, 2026 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | 0.57% | 500 |
| Jun 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.26% | - |
| Jun 11, 2026 | 25.95 | 26.38 | 25.95 | 26.38 | 26.38 | 2.67% | 500 |
| Jun 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.90% | - |
| Jun 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.10% | - |
| Jun 8, 2026 | 26.05 | 26.05 | 25.90 | 25.90 | 25.90 | 0.49% | 600 |
| Jun 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.10% | 1 |
| Jun 4, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.87% | - |
| Jun 3, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.98% | - |
| Jun 2, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.65% | - |
| Jun 1, 2026 | 26.06 | 26.19 | 26.06 | 26.19 | 26.19 | -0.56% | 1,839 |
| May 29, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.42% | - |
| May 28, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.27% | - |
| May 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.27% | - |
| May 26, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.66% | - |
| May 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.48% | - |
| May 21, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.25% | - |
| May 20, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.68% | - |
| May 19, 2026 | 25.90 | 25.90 | 25.83 | 25.83 | 25.82 | -0.48% | 101 |
| May 18, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.74% | - |
| May 15, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.64% | - |
| May 14, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.09% | - |
| May 13, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.21 | 0.42% | 10 |
| May 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.51% | 50 |
| May 11, 2026 | 26.28 | 26.33 | 26.24 | 26.24 | 26.24 | -0.27% | 2,101 |
| May 8, 2026 | 26.28 | 26.31 | 26.28 | 26.31 | 26.31 | 0.88% | 300 |
| May 7, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.32% | 2 |
| May 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2.25% | 12 |
| May 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.97% | - |
| May 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.23% | - |
| May 1, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.42% | 5 |
| Apr 30, 2026 | 25.68 | 26.03 | 25.68 | 26.03 | 26.03 | 2.18% | 3,101 |
| Apr 29, 2026 | 25.54 | 25.54 | 25.48 | 25.48 | 25.47 | -1.05% | 314 |
| Apr 28, 2026 | 25.80 | 25.80 | 25.68 | 25.75 | 25.75 | -0.56% | 1,800 |
| Apr 27, 2026 | 25.95 | 25.95 | 25.89 | 25.89 | 25.89 | -0.10% | 907 |
| Apr 24, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.65% | 2 |
| Apr 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.73% | 27 |
| Apr 22, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.37% | - |
| Apr 21, 2026 | 26.01 | 26.01 | 25.84 | 25.84 | 25.84 | -2.14% | 189 |
| Apr 20, 2026 | 26.32 | 26.41 | 26.32 | 26.41 | 26.41 | -0.56% | 300 |
| Apr 17, 2026 | 26.59 | 26.59 | 26.56 | 26.56 | 26.56 | 1.34% | 105 |
| Apr 16, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.53% | 1 |
| Apr 15, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.25% | 1 |
| Apr 14, 2026 | 26.40 | 26.43 | 26.40 | 26.42 | 26.42 | 1.12% | 1,428 |
| Apr 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.64% | 1 |
| Apr 10, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.22% | 8 |
| Apr 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.53% | 11 |