MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RW — Rainwater Equity ETF
NYSE ArcaRainwater Equity ETF
$24.46
-0.28(-1.13%)
- O
- 24.56
- H
- 24.56
- L
- 24.46
- V
- 11.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.46
Period Return+12130%
Period High$27.33
Period Low$0.20
Avg Daily Volume7.4K
Total Trading Days365
RW — Historical OHLCV Price & Volume Table
Dec 7, 2017 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.56 | $24.56 | $24.46 | $24.46 | $-0.28 | -1.13% | 11,134 | $24.54 | $24.46 $24.56 |
| Oct 6, 2026 | $24.77 | $24.77 | $24.72 | $24.74 | +$0.09 | +0.37% | 1,060 | $24.75 | $24.72 $24.77 |
| Oct 5, 2026 | $24.54 | $24.70 | $24.54 | $24.65 | +$0.11 | +0.45% | 1,829 | $24.64 | $24.54 $24.70 |
| Oct 2, 2026 | $24.61 | $24.61 | $24.54 | $24.54 | +$0.17 | +0.70% | 1,254 | $24.57 | $24.54 $24.61 |
| Oct 1, 2026 | $24.47 | $24.47 | $24.37 | $24.37 | $-0.01 | -0.05% | 563 | $24.43 | $24.37 $24.47 |
| Sep 30, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $-0.13 | -0.52% | 127 | $24.52 | $24.38 $24.38 |
| Sep 29, 2026 | $24.49 | $24.52 | $24.46 | $24.51 | $-0.07 | -0.28% | 1,220 | $24.49 | $24.46 $24.52 |
| Sep 28, 2026 | $24.58 | $24.63 | $24.58 | $24.58 | $-0.17 | -0.67% | 2,822 | $24.60 | $24.58 $24.63 |
| Sep 25, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +$0.13 | +0.51% | 265 | $24.76 | $24.75 $24.75 |
| Sep 24, 2026 | $24.60 | $24.62 | $24.60 | $24.62 | +$0.08 | +0.33% | 774 | $24.61 | $24.60 $24.62 |
| Sep 23, 2026 | $24.57 | $24.60 | $24.54 | $24.54 | $-0.07 | -0.28% | 1,657 | $24.57 | $24.54 $24.60 |
| Sep 22, 2026 | $24.27 | $24.69 | $24.27 | $24.61 | $-0.04 | -0.15% | 1,171 | $24.52 | $24.27 $24.69 |
| Sep 21, 2026 | $24.57 | $24.69 | $24.57 | $24.65 | +$0.15 | +0.63% | 2,146 | $24.65 | $24.57 $24.69 |
| Sep 18, 2026 | $24.45 | $24.49 | $24.45 | $24.49 | +$0.01 | +0.04% | 157 | $24.45 | $24.45 $24.49 |
| Sep 17, 2026 | $24.57 | $24.57 | $24.46 | $24.48 | +$0.15 | +0.62% | 2,783 | $24.54 | $24.46 $24.57 |
| Sep 16, 2026 | $24.57 | $24.57 | $24.34 | $24.34 | $-0.05 | -0.18% | 2,028 | $24.57 | $24.34 $24.57 |
| Sep 15, 2026 | $24.39 | $24.39 | $24.38 | $24.38 | $-0.13 | -0.53% | 185 | $24.41 | $24.38 $24.39 |
| Sep 14, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.11 | -0.46% | 102 | $24.49 | $24.51 $24.51 |
| Sep 11, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | +$0.31 | +1.29% | 114 | $24.55 | $24.62 $24.62 |
| Sep 10, 2026 | $23.96 | $24.34 | $23.96 | $24.31 | $-0.12 | -0.49% | 912 | $24.29 | $23.96 $24.34 |
| Sep 9, 2026 | $24.52 | $24.53 | $24.43 | $24.43 | $-0.31 | -1.26% | 1,284 | $24.49 | $24.43 $24.53 |
| Sep 8, 2026 | $24.84 | $24.84 | $24.74 | $24.74 | $-0.18 | -0.71% | 8,314 | $24.83 | $24.74 $24.84 |
| Sep 4, 2026 | $25.00 | $25.00 | $24.91 | $24.92 | $-0.15 | -0.59% | 1,315 | $24.95 | $24.91 $25.00 |
| Sep 3, 2026 | $25.01 | $25.07 | $25.01 | $25.07 | +$0.20 | +0.79% | 149 | $25.00 | $25.01 $25.07 |
| Sep 2, 2026 | $24.88 | $24.92 | $24.87 | $24.87 | +$0.02 | +0.07% | 1,440 | $24.90 | $24.87 $24.92 |
| Sep 1, 2026 | $24.85 | $24.90 | $24.85 | $24.86 | $-0.29 | -1.16% | 1,321 | $24.89 | $24.85 $24.90 |
| Aug 31, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $-0.24 | -0.95% | 44 | $25.11 | $25.15 $25.15 |
| Aug 28, 2026 | $25.56 | $25.56 | $25.36 | $25.39 | $-0.10 | -0.41% | 2,096 | $25.51 | $25.36 $25.56 |
| Aug 27, 2026 | $25.54 | $25.54 | $25.47 | $25.49 | $-0.05 | -0.20% | 1,368 | $25.50 | $25.47 $25.54 |
| Aug 26, 2026 | $25.67 | $25.72 | $25.54 | $25.54 | +$0.06 | +0.24% | 1,945 | $25.65 | $25.54 $25.72 |