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%
RWLC — Rayliant NxtGen Multifactor US Equity ETF
NYSE ArcaRayliant NxtGen Multifactor US Equity ETF
$39.50
+0.14(+0.34%)
- O
- 39.27
- H
- 39.53
- L
- 39.22
- V
- 4.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$39.50
Period Return+21.73%
Period High$41.40
Period Low$31.10
Avg Daily Volume8.6K
Total Trading Days365
RWLC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $39.27 | $39.53 | $39.22 | $39.50 | +$0.14 | +0.34% | 4,128 | $39.37 | $39.22 $39.53 |
| Oct 6, 2026 | $39.43 | $39.43 | $39.35 | $39.37 | +$0.15 | +0.38% | 7,656 | $39.36 | $39.35 $39.43 |
| Oct 5, 2026 | $39.00 | $39.24 | $39.00 | $39.22 | +$0.46 | +1.17% | 3,933 | $39.09 | $39.00 $39.24 |
| Oct 2, 2026 | $38.76 | $38.78 | $38.76 | $38.76 | +$0.09 | +0.24% | 3,847 | $38.77 | $38.76 $38.78 |
| Oct 1, 2026 | $38.52 | $38.67 | $38.52 | $38.67 | +$0.15 | +0.38% | 1,744 | $38.54 | $38.52 $38.67 |
| Sep 30, 2026 | $38.67 | $38.74 | $38.51 | $38.52 | +$0.02 | +0.04% | 1,726 | $38.70 | $38.51 $38.74 |
| Sep 29, 2026 | $38.54 | $38.59 | $38.44 | $38.50 | $-0.20 | -0.52% | 5,549 | $38.50 | $38.44 $38.59 |
| Sep 28, 2026 | $38.65 | $38.75 | $38.57 | $38.71 | $-0.18 | -0.45% | 3,373 | $38.63 | $38.57 $38.75 |
| Sep 25, 2026 | $38.67 | $38.88 | $38.67 | $38.88 | +$0.21 | +0.54% | 5,631 | $38.72 | $38.67 $38.88 |
| Sep 24, 2026 | $38.65 | $38.80 | $38.52 | $38.67 | $-0.02 | -0.06% | 3,891 | $38.62 | $38.52 $38.80 |
| Sep 23, 2026 | $38.87 | $38.87 | $38.70 | $38.70 | $-0.40 | -1.01% | 2,486 | $38.81 | $38.70 $38.87 |
| Sep 22, 2026 | $39.17 | $39.18 | $38.88 | $39.09 | +$0.12 | +0.31% | 8,327 | $39.06 | $38.88 $39.18 |
| Sep 21, 2026 | $38.96 | $38.97 | $38.65 | $38.97 | +$0.23 | +0.60% | 1,057 | $38.84 | $38.65 $38.97 |
| Sep 18, 2026 | $38.53 | $38.80 | $38.53 | $38.74 | $-0.12 | -0.32% | 3,202 | $38.65 | $38.53 $38.80 |
| Sep 17, 2026 | $37.36 | $38.87 | $37.36 | $38.86 | +$0.82 | +2.16% | 13,001 | $38.69 | $37.36 $38.87 |
| Sep 16, 2026 | $38.48 | $38.61 | $38.04 | $38.04 | $-0.28 | -0.73% | 13,832 | $38.47 | $38.04 $38.61 |
| Sep 15, 2026 | $38.50 | $38.50 | $38.21 | $38.32 | $-0.29 | -0.74% | 5,663 | $38.31 | $38.21 $38.50 |
| Sep 14, 2026 | $38.40 | $38.61 | $38.40 | $38.61 | +$0.00 | +0.00% | 1,493 | $38.47 | $38.40 $38.61 |
| Sep 11, 2026 | $38.63 | $38.69 | $38.56 | $38.61 | +$0.35 | +0.91% | 2,320 | $38.62 | $38.56 $38.69 |
| Sep 10, 2026 | $38.33 | $38.38 | $38.18 | $38.26 | $-0.24 | -0.62% | 1,692 | $38.27 | $38.18 $38.38 |
| Sep 9, 2026 | $38.43 | $38.62 | $38.38 | $38.50 | $-0.18 | -0.47% | 4,005 | $38.49 | $38.38 $38.62 |
| Sep 8, 2026 | $38.60 | $38.71 | $38.50 | $38.68 | $-0.31 | -0.80% | 6,962 | $38.61 | $38.50 $38.71 |
| Sep 4, 2026 | $39.20 | $39.20 | $38.77 | $38.99 | $-0.46 | -1.17% | 7,018 | $38.98 | $38.77 $39.20 |
| Sep 3, 2026 | $38.79 | $39.45 | $38.79 | $39.44 | +$0.42 | +1.09% | 4,707 | $39.19 | $38.79 $39.45 |
| Sep 2, 2026 | $38.62 | $39.02 | $38.61 | $39.02 | +$0.23 | +0.58% | 3,303 | $38.86 | $38.61 $39.02 |
| Sep 1, 2026 | $38.31 | $38.79 | $37.73 | $38.79 | $-0.05 | -0.13% | 2,610 | $38.38 | $37.73 $38.79 |
| Aug 31, 2026 | $38.88 | $38.88 | $38.63 | $38.85 | $-0.06 | -0.15% | 2,699 | $38.81 | $38.63 $38.88 |
| Aug 28, 2026 | $39.12 | $39.12 | $38.91 | $38.91 | $-0.07 | -0.18% | 613 | $39.04 | $38.91 $39.12 |
| Aug 27, 2026 | $38.91 | $39.00 | $38.83 | $38.98 | +$0.11 | +0.28% | 3,523 | $38.91 | $38.83 $39.00 |
| Aug 26, 2026 | $38.70 | $38.87 | $38.69 | $38.87 | +$0.17 | +0.44% | 5,885 | $38.76 | $38.69 $38.87 |