MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RAUS — RACWI US ETF
NasdaqRACWI US ETF
$30.64
+0.21(+0.69%)
- O
- 30.62
- H
- 30.70
- L
- 30.62
- V
- 3.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.64
Period Return+21.19%
Period High$30.70
Period Low$24.60
Avg Daily Volume15.4K
Total Trading Days268
RAUS — Historical OHLCV Price & Volume Table
Sep 12, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.62 | $30.70 | $30.62 | $30.64 | +$0.21 | +0.69% | 3,703 | $30.65 | $30.62 $30.70 |
| Oct 5, 2026 | $30.33 | $30.52 | $30.33 | $30.43 | +$0.17 | +0.56% | 218,187 | $30.43 | $30.33 $30.52 |
| Oct 2, 2026 | $30.26 | $30.36 | $30.18 | $30.26 | +$0.24 | +0.81% | 228,397 | $30.26 | $30.18 $30.36 |
| Oct 1, 2026 | $30.03 | $30.06 | $29.84 | $30.01 | +$0.01 | +0.04% | 2,570 | $30.01 | $29.84 $30.06 |
| Sep 30, 2026 | $30.23 | $30.23 | $30.00 | $30.00 | $-0.04 | -0.13% | 2,195 | $30.19 | $30.00 $30.23 |
| Sep 29, 2026 | $30.08 | $30.08 | $30.00 | $30.04 | $-0.05 | -0.16% | 6,868 | $30.05 | $30.00 $30.08 |
| Sep 28, 2026 | $30.10 | $30.11 | $30.09 | $30.09 | $-0.23 | -0.77% | 1,130 | $30.11 | $30.09 $30.11 |
| Sep 25, 2026 | $30.22 | $30.37 | $30.15 | $30.32 | +$0.15 | +0.48% | 5,008 | $30.28 | $30.15 $30.37 |
| Sep 24, 2026 | $30.13 | $30.21 | $30.04 | $30.18 | +$0.00 | +0.01% | 7,824 | $30.15 | $30.04 $30.21 |
| Sep 23, 2026 | $30.36 | $30.36 | $30.18 | $30.18 | $-0.25 | -0.83% | 10,915 | $30.24 | $30.18 $30.36 |
| Sep 22, 2026 | $30.45 | $30.48 | $30.40 | $30.43 | $-0.01 | -0.02% | 5,406 | $30.44 | $30.40 $30.48 |
| Sep 21, 2026 | $30.21 | $30.48 | $30.21 | $30.43 | +$0.46 | +1.52% | 1,584 | $30.36 | $30.21 $30.48 |
| Sep 18, 2026 | $29.96 | $29.99 | $29.86 | $29.98 | +$0.02 | +0.06% | 1,616 | $29.93 | $29.86 $29.99 |
| Sep 17, 2026 | $29.92 | $29.99 | $29.91 | $29.96 | +$0.35 | +1.17% | 2,175 | $29.96 | $29.91 $29.99 |
| Sep 16, 2026 | $29.85 | $29.91 | $29.62 | $29.62 | $-0.15 | -0.49% | 3,299 | $29.84 | $29.62 $29.91 |
| Sep 15, 2026 | $29.76 | $29.78 | $29.75 | $29.76 | $-0.13 | -0.43% | 2,180 | $29.76 | $29.75 $29.78 |
| Sep 14, 2026 | $29.87 | $30.00 | $29.86 | $29.89 | $-0.15 | -0.51% | 2,613 | $29.93 | $29.86 $30.00 |
| Sep 11, 2026 | $30.10 | $30.12 | $30.04 | $30.04 | +$0.26 | +0.86% | 2,295 | $30.09 | $30.04 $30.12 |
| Sep 10, 2026 | $29.77 | $29.85 | $29.77 | $29.79 | $-0.16 | -0.53% | 1,383 | $29.81 | $29.77 $29.85 |
| Sep 9, 2026 | $30.02 | $30.02 | $29.92 | $29.95 | $-0.12 | -0.41% | 5,036 | $29.96 | $29.92 $30.02 |
| Sep 8, 2026 | $30.18 | $30.18 | $30.07 | $30.07 | $-0.18 | -0.59% | 12,740 | $30.13 | $30.07 $30.18 |
| Sep 4, 2026 | $30.33 | $30.33 | $30.24 | $30.25 | $-0.11 | -0.35% | 1,070 | $30.27 | $30.24 $30.33 |
| Sep 3, 2026 | $30.21 | $30.40 | $30.17 | $30.36 | +$0.30 | +1.00% | 5,039 | $30.35 | $30.17 $30.40 |
| Sep 2, 2026 | $29.96 | $30.11 | $29.96 | $30.06 | +$0.18 | +0.60% | 5,187 | $30.07 | $29.96 $30.11 |
| Sep 1, 2026 | $30.00 | $30.01 | $29.83 | $29.88 | $-0.22 | -0.74% | 4,652 | $29.95 | $29.83 $30.01 |
| Aug 31, 2026 | $30.07 | $30.10 | $30.03 | $30.10 | $-0.11 | -0.36% | 3,896 | $30.05 | $30.03 $30.10 |
| Aug 28, 2026 | $30.28 | $30.42 | $30.17 | $30.21 | $-0.04 | -0.14% | 40,995 | $30.23 | $30.17 $30.42 |
| Aug 27, 2026 | $30.11 | $30.29 | $30.11 | $30.25 | +$0.19 | +0.64% | 28,420 | $30.22 | $30.11 $30.29 |
| Aug 26, 2026 | $30.08 | $30.12 | $30.00 | $30.06 | $-0.01 | -0.04% | 28,501 | $30.07 | $30.00 $30.12 |
| Aug 25, 2026 | $30.07 | $30.10 | $30.00 | $30.07 | +$0.07 | +0.23% | 27,970 | $30.06 | $30.00 $30.10 |