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%
RWIN — Rayliant NxtGen Multifactor International Equity ETF
NasdaqRayliant NxtGen Multifactor International Equity ETF
$26.85
+0.04(+0.14%)
- O
- 26.90
- H
- 26.90
- L
- 26.85
- V
- 2.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.85
Period Return+7.4%
Period High$28.14
Period Low$25.00
Avg Daily Volume474
Total Trading Days127
RWIN — Historical OHLCV Price & Volume Table
Apr 7, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.90 | $26.90 | $26.85 | $26.85 | +$0.04 | +0.14% | 2,667 | $26.90 | $26.85 $26.90 |
| Oct 5, 2026 | $26.77 | $26.81 | $26.77 | $26.81 | +$0.04 | +0.14% | 1,515 | $26.77 | $26.77 $26.81 |
| Oct 2, 2026 | $26.78 | $26.78 | $26.78 | $26.78 | +$0.30 | +1.14% | 16 | $26.75 | $26.78 $26.78 |
| Oct 1, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | $-0.24 | -0.88% | 15 | $26.52 | $26.47 $26.47 |
| Sep 30, 2026 | $26.71 | $26.71 | $26.71 | $26.71 | $-0.09 | -0.34% | 13 | $26.85 | $26.71 $26.71 |
| Sep 29, 2026 | $26.87 | $26.87 | $26.80 | $26.80 | $-0.35 | -1.27% | 249 | $26.86 | $26.80 $26.87 |
| Sep 28, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | $-0.17 | -0.64% | 13 | $27.12 | $27.15 $27.15 |
| Sep 25, 2026 | $27.20 | $27.32 | $27.20 | $27.32 | +$0.26 | +0.95% | 1,500 | $27.23 | $27.20 $27.32 |
| Sep 24, 2026 | $27.06 | $27.06 | $27.06 | $27.06 | $-0.11 | -0.39% | 13 | $27.04 | $27.06 $27.06 |
| Sep 23, 2026 | $27.17 | $27.17 | $27.17 | $27.17 | $-0.43 | -1.56% | 15 | $27.24 | $27.17 $27.17 |
| Sep 22, 2026 | $27.55 | $27.60 | $27.55 | $27.60 | +$0.07 | +0.26% | 876 | $27.55 | $27.55 $27.60 |
| Sep 21, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | +$0.20 | +0.73% | 13 | $27.48 | $27.53 $27.53 |
| Sep 18, 2026 | $27.33 | $27.33 | $27.33 | $27.33 | $-0.27 | -0.97% | 13 | $27.29 | $27.33 $27.33 |
| Sep 17, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | +$0.02 | +0.08% | 13 | $27.63 | $27.60 $27.60 |
| Sep 16, 2026 | $27.52 | $27.69 | $27.52 | $27.58 | +$0.18 | +0.64% | 6,459 | $27.64 | $27.52 $27.69 |
| Sep 15, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | $-0.09 | -0.34% | 12 | $27.35 | $27.40 $27.40 |
| Sep 14, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | $-0.11 | -0.39% | 12 | $27.46 | $27.49 $27.49 |
| Sep 11, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | +$0.23 | +0.84% | 13 | $27.62 | $27.60 $27.60 |
| Sep 10, 2026 | $27.37 | $27.37 | $27.37 | $27.37 | $-0.16 | -0.57% | 15 | $27.44 | $27.37 $27.37 |
| Sep 9, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $-0.30 | -1.08% | 12 | $27.63 | $27.53 $27.53 |
| Sep 8, 2026 | $27.95 | $27.95 | $27.83 | $27.83 | $-0.17 | -0.60% | 422 | $27.94 | $27.83 $27.95 |
| Sep 4, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | $-0.00 | -0.01% | 12 | $27.93 | $28.00 $28.00 |
| Sep 3, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | +$0.41 | +1.50% | 12 | $27.89 | $28.00 $28.00 |
| Sep 2, 2026 | $27.55 | $27.59 | $27.55 | $27.59 | +$0.14 | +0.53% | 719 | $27.54 | $27.55 $27.59 |
| Sep 1, 2026 | $27.44 | $27.44 | $27.44 | $27.44 | $-0.22 | -0.79% | 12 | $27.55 | $27.44 $27.44 |
| Aug 31, 2026 | $27.66 | $27.66 | $27.66 | $27.66 | $-0.08 | -0.27% | 11 | $27.71 | $27.66 $27.66 |
| Aug 28, 2026 | $27.74 | $27.74 | $27.74 | $27.74 | $-0.08 | -0.30% | 9 | $27.84 | $27.74 $27.74 |
| Aug 27, 2026 | $27.82 | $27.82 | $27.82 | $27.82 | $-0.03 | -0.10% | 9 | $27.78 | $27.82 $27.82 |
| Aug 26, 2026 | $27.85 | $27.85 | $27.85 | $27.85 | $-0.15 | -0.54% | 8 | $27.89 | $27.85 $27.85 |
| Aug 25, 2026 | $27.95 | $28.14 | $27.95 | $28.00 | +$0.20 | +0.73% | 3,540 | $28.02 | $27.95 $28.14 |