MARKET IS OPEN
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%
RWEM — Rayliant NxtGen Multifactor Emerging Markets Equity ETF
NYSE ArcaRayliant NxtGen Multifactor Emerging Markets Equity ETF
$36.11
-0.49(-1.34%)
- O
- 36.64
- H
- 36.85
- L
- 31.62
- V
- 9.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.11
Period Return+60.17%
Period High$42.02
Period Low$22.40
Avg Daily Volume11.0K
Total Trading Days365
RWEM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.64 | $36.85 | $31.62 | $36.11 | $-0.49 | -1.34% | 9,699 | $36.44 | $31.62 $36.85 |
| Oct 5, 2026 | $36.70 | $36.75 | $36.45 | $36.60 | +$0.40 | +1.09% | 6,144 | $36.61 | $36.45 $36.75 |
| Oct 2, 2026 | $36.50 | $36.50 | $32.85 | $36.21 | +$0.38 | +1.06% | 6,382 | $35.86 | $32.85 $36.50 |
| Oct 1, 2026 | $36.05 | $36.05 | $35.71 | $35.83 | +$0.06 | +0.15% | 1,645 | $35.84 | $35.71 $36.05 |
| Sep 30, 2026 | $35.96 | $36.10 | $33.72 | $35.77 | $-0.41 | -1.12% | 7,652 | $35.87 | $33.72 $36.10 |
| Sep 29, 2026 | $36.26 | $36.26 | $36.00 | $36.18 | $-0.30 | -0.82% | 5,154 | $36.12 | $36.00 $36.26 |
| Sep 28, 2026 | $36.63 | $36.65 | $36.48 | $36.48 | $-0.28 | -0.75% | 489 | $36.48 | $36.48 $36.65 |
| Sep 25, 2026 | $37.01 | $37.01 | $35.62 | $36.75 | $-0.29 | -0.78% | 4,533 | $36.76 | $35.62 $37.01 |
| Sep 24, 2026 | $36.57 | $37.23 | $36.57 | $37.04 | $-0.06 | -0.16% | 2,463 | $37.04 | $36.57 $37.23 |
| Sep 23, 2026 | $37.20 | $37.20 | $37.09 | $37.10 | $-0.43 | -1.13% | 5,894 | $37.18 | $37.09 $37.20 |
| Sep 22, 2026 | $37.10 | $37.68 | $37.10 | $37.53 | +$0.35 | +0.93% | 3,213 | $37.38 | $37.10 $37.68 |
| Sep 21, 2026 | $37.00 | $37.18 | $36.75 | $37.18 | +$0.09 | +0.24% | 5,621 | $36.79 | $36.75 $37.18 |
| Sep 18, 2026 | $35.94 | $37.09 | $35.90 | $37.09 | +$0.99 | +2.74% | 3,308 | $36.36 | $35.90 $37.09 |
| Sep 17, 2026 | $36.00 | $36.10 | $35.95 | $36.10 | +$0.16 | +0.45% | 564 | $36.01 | $35.95 $36.10 |
| Sep 16, 2026 | $35.70 | $36.93 | $35.50 | $35.94 | +$0.29 | +0.81% | 13,575 | $35.88 | $35.50 $36.93 |
| Sep 15, 2026 | $35.80 | $35.85 | $35.65 | $35.65 | $-0.58 | -1.59% | 3,369 | $35.72 | $35.65 $35.85 |
| Sep 14, 2026 | $35.80 | $39.00 | $33.50 | $36.23 | $-0.54 | -1.48% | 57,452 | $35.79 | $33.50 $39.00 |
| Sep 11, 2026 | $36.68 | $39.00 | $34.00 | $36.77 | +$0.27 | +0.74% | 47,042 | $36.42 | $34.00 $39.00 |
| Sep 10, 2026 | $36.51 | $36.79 | $36.46 | $36.50 | $-1.37 | -3.62% | 3,736 | $36.67 | $36.46 $36.79 |
| Sep 9, 2026 | $38.00 | $38.20 | $37.43 | $37.87 | +$0.67 | +1.80% | 3,585 | $37.83 | $37.43 $38.20 |
| Sep 8, 2026 | $36.52 | $38.24 | $35.00 | $37.20 | $-0.20 | -0.53% | 98,807 | $37.22 | $35.00 $38.24 |
| Sep 4, 2026 | $36.70 | $38.12 | $36.70 | $37.40 | +$1.01 | +2.78% | 4,212 | $37.35 | $36.70 $38.12 |
| Sep 3, 2026 | $36.12 | $36.39 | $35.98 | $36.39 | $-0.11 | -0.30% | 2,186 | $36.22 | $35.98 $36.39 |
| Sep 2, 2026 | $36.51 | $36.64 | $36.35 | $36.50 | $-0.06 | -0.16% | 1,927 | $36.48 | $36.35 $36.64 |
| Sep 1, 2026 | $37.48 | $37.48 | $36.55 | $36.56 | $-0.03 | -0.08% | 939 | $36.63 | $36.55 $37.48 |
| Aug 31, 2026 | $36.39 | $40.00 | $35.52 | $36.59 | +$0.53 | +1.47% | 3,574 | $36.80 | $35.52 $40.00 |
| Aug 28, 2026 | $36.30 | $38.00 | $35.22 | $36.06 | +$0.06 | +0.17% | 5,609 | $36.49 | $35.22 $38.00 |
| Aug 27, 2026 | $36.69 | $36.69 | $35.64 | $36.00 | $-0.30 | -0.83% | 3,741 | $36.33 | $35.64 $36.69 |
| Aug 26, 2026 | $35.20 | $37.13 | $35.20 | $36.30 | +$0.28 | +0.78% | 3,923 | $36.44 | $35.20 $37.13 |
| Aug 25, 2026 | $35.05 | $38.63 | $35.05 | $36.02 | +$0.43 | +1.21% | 9,868 | $36.94 | $35.05 $38.63 |