Rayliant Wilshire NxtGen US Large Cap Equity ETF (RWLC)

RWLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.99	32.45	31.99	32.29	-	1.33%	2,999
Mar 31, 2026	31.45	31.91	31.39	31.87	31.87	2.43%	11,137
Mar 30, 2026	31.20	31.39	31.11	31.11	31.11	0.03%	5,733
Mar 27, 2026	31.51	31.55	31.10	31.10	31.10	-2.14%	5,358
Mar 26, 2026	32.13	32.13	31.78	31.78	31.78	-1.55%	3,580
Mar 25, 2026	32.49	32.49	32.24	32.28	32.28	0.31%	18,367
Mar 24, 2026	31.98	32.25	31.98	32.18	32.18	-0.31%	3,386
Mar 23, 2026	32.53	32.53	32.21	32.28	32.28	1.54%	24,310
Mar 20, 2026	32.15	32.20	31.79	31.79	31.79	-1.55%	20,522
Mar 19, 2026	32.40	32.55	32.19	32.29	32.29	-0.51%	26,280
Mar 18, 2026	32.89	32.89	32.45	32.45	32.45	-1.48%	5,108
Mar 17, 2026	33.90	33.90	32.90	32.94	32.94	0.44%	4,511
Mar 16, 2026	32.79	32.83	32.63	32.80	32.80	1.22%	4,911
Mar 13, 2026	32.81	32.81	32.40	32.40	32.40	-0.49%	5,500
Mar 12, 2026	32.90	32.90	32.56	32.56	32.56	-1.18%	23,698
Mar 11, 2026	33.20	33.20	32.92	32.95	32.95	-0.12%	2,905
Mar 10, 2026	33.20	33.30	32.99	32.99	32.99	0.35%	69,632
Mar 9, 2026	32.67	32.88	32.46	32.88	32.88	0.10%	4,431
Mar 6, 2026	32.90	33.01	32.72	32.84	32.84	-1.38%	306,018
Mar 5, 2026	33.49	33.49	33.10	33.30	33.30	-0.59%	20,256
Mar 4, 2026	33.30	33.50	33.30	33.50	33.50	0.92%	4,430
Mar 3, 2026	33.05	33.19	32.75	33.19	33.19	-1.31%	1,864
Mar 2, 2026	33.39	33.63	33.32	33.63	33.63	0.30%	4,937
Feb 27, 2026	33.53	33.54	33.28	33.53	33.53	0.01%	3,120
Feb 26, 2026	33.71	33.71	33.26	33.53	33.53	-0.55%	6,377
Feb 25, 2026	33.59	33.71	33.59	33.71	33.71	0.99%	4,257
Feb 24, 2026	32.66	33.38	32.66	33.38	33.38	0.60%	6,605
Feb 23, 2026	33.28	33.28	33.04	33.18	33.18	-0.21%	17,160
Feb 20, 2026	33.10	33.33	33.10	33.25	33.25	0.61%	2,987
Feb 19, 2026	33.10	33.24	33.05	33.05	33.05	-0.63%	1,747
Feb 18, 2026	33.28	33.37	33.25	33.26	33.26	0.38%	6,540
Feb 17, 2026	32.94	33.16	32.94	33.14	33.13	0.24%	3,056
Feb 13, 2026	33.10	33.26	33.02	33.06	33.06	-0.94%	3,571
Feb 12, 2026	33.65	33.65	33.20	33.37	33.37	-0.45%	7,383
Feb 11, 2026	33.32	33.64	33.32	33.52	33.52	-0.07%	8,243
Feb 10, 2026	33.74	33.74	33.55	33.55	33.55	-0.40%	11,006
Feb 9, 2026	33.57	33.72	33.57	33.68	33.68	0.28%	2,784
Feb 6, 2026	35.15	35.15	33.29	33.59	33.59	1.39%	1,252
Feb 5, 2026	33.09	33.13	33.03	33.13	33.13	-0.64%	1,252
Feb 4, 2026	33.47	33.54	33.08	33.34	33.34	-0.70%	5,976
Feb 3, 2026	33.87	33.87	33.44	33.58	33.57	-0.91%	10,566
Feb 2, 2026	33.78	33.90	33.72	33.89	33.89	0.75%	3,444
Jan 30, 2026	32.01	33.93	32.01	33.63	33.63	-0.83%	5,216
Jan 29, 2026	34.16	34.16	33.80	33.92	33.92	-0.24%	2,946
Jan 28, 2026	34.07	34.07	34.00	34.00	34.00	0.01%	2,370
Jan 27, 2026	33.75	34.04	33.75	34.00	34.00	0.94%	4,550
Jan 26, 2026	33.60	33.68	33.57	33.68	33.68	0.99%	4,478
Jan 23, 2026	33.00	33.40	33.00	33.35	33.35	0.52%	6,060
Jan 22, 2026	35.00	35.00	33.10	33.18	33.18	0.41%	6,245
Jan 21, 2026	32.81	33.05	32.66	33.04	33.04	1.13%	21,021

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.