Rayliant NxtGen Multifactor Emerging Markets Equity ETF RWEM
32.55 USD -0.15 (-0.46%)
Regular-session close
32.55 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
32.45 Day range 32.55
28.00 52-week range 38.60
- YTD
- +9.19%
- 1 year
- +10.19%
RWEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.45 | 32.55 | 32.45 | 32.45 | -0.13 | -0.40% | 381 |
| Nov 12, 2026 | 32.70 | 32.70 | 32.58 | 32.58 | -0.42 | -1.27% | 1,200 |
| Nov 11, 2026 | 33.10 | 33.15 | 33.00 | 33.00 | +0.75 | +2.33% | 900 |
| Nov 10, 2026 | 32.25 | 32.40 | 32.25 | 32.25 | -0.32 | -0.98% | 2,800 |
| Nov 9, 2026 | 32.38 | 32.57 | 32.38 | 32.57 | +0.72 | +2.26% | 1,300 |
| Nov 6, 2026 | 31.60 | 31.85 | 31.10 | 31.85 | +0.70 | +2.25% | 4,000 |
| Nov 5, 2026 | 32.27 | 32.27 | 31.15 | 31.15 | -1.87 | -5.66% | 4,500 |
| Nov 4, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | -0.40 | -1.20% | 100 |
| Nov 3, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | -0.23 | -0.68% | 400 |
| Nov 2, 2026 | 33.90 | 33.95 | 33.65 | 33.65 | +0.59 | +1.78% | 1,700 |
| Oct 30, 2026 | 33.40 | 33.50 | 33.06 | 33.06 | -0.48 | -1.43% | 2,400 |
| Oct 29, 2026 | 33.10 | 33.54 | 33.10 | 33.54 | -0.88 | -2.56% | 1,400 |
| Oct 28, 2026 | 34.24 | 34.42 | 34.24 | 34.42 | +0.66 | +1.95% | 1,300 |
| Oct 27, 2026 | 33.71 | 33.76 | 33.71 | 33.76 | +0.34 | +1.02% | 400 |
| Oct 26, 2026 | 33.36 | 33.42 | 33.36 | 33.42 | -0.07 | -0.21% | 1,400 |
| Oct 23, 2026 | 33.45 | 33.61 | 33.45 | 33.49 | +0.14 | +0.42% | 1,100 |
| Oct 22, 2026 | 33.01 | 33.65 | 33.01 | 33.35 | -0.86 | -2.51% | 1,900 |
| Oct 21, 2026 | 34.40 | 34.40 | 34.21 | 34.21 | -0.05 | -0.15% | 800 |
| Oct 20, 2026 | 34.90 | 34.90 | 34.15 | 34.26 | -0.30 | -0.87% | 900 |
| Oct 19, 2026 | 34.77 | 34.77 | 34.52 | 34.56 | +0.51 | +1.50% | 3,100 |
| Oct 16, 2026 | 34.16 | 34.16 | 34.05 | 34.05 | -0.30 | -0.87% | 5,300 |
| Oct 15, 2026 | 34.45 | 34.47 | 34.35 | 34.35 | -0.31 | -0.89% | 900 |
| Oct 14, 2026 | 34.81 | 34.81 | 34.66 | 34.66 | -0.71 | -2.01% | 1,500 |
| Oct 13, 2026 | 35.19 | 35.38 | 35.19 | 35.37 | -0.26 | -0.73% | 4,500 |
| Oct 12, 2026 | 35.50 | 35.63 | 35.50 | 35.63 | -0.18 | -0.50% | 400 |
| Oct 9, 2026 | 36.00 | 36.00 | 35.71 | 35.81 | +0.43 | +1.22% | 119,000 |
| Oct 8, 2026 | 35.62 | 35.75 | 35.38 | 35.38 | -0.45 | -1.26% | 5,200 |
| Oct 7, 2026 | 36.00 | 36.00 | 35.66 | 35.83 | -0.28 | -0.78% | 2,800 |
| Oct 6, 2026 | 36.64 | 36.85 | 31.62 | 36.11 | -0.49 | -1.34% | 9,700 |
| Oct 5, 2026 | 36.70 | 36.75 | 36.45 | 36.60 | +0.39 | +1.08% | 6,100 |
| Oct 2, 2026 | 36.50 | 36.50 | 32.85 | 36.21 | +0.38 | +1.06% | 6,400 |
| Oct 1, 2026 | 36.05 | 36.05 | 35.71 | 35.83 | +0.06 | +0.17% | 1,600 |
| Sep 30, 2026 | 35.96 | 36.10 | 33.72 | 35.77 | -0.40 | -1.11% | 7,700 |
| Sep 29, 2026 | 36.26 | 36.26 | 36.00 | 36.17 | -0.30 | -0.82% | 5,200 |
| Sep 28, 2026 | 36.63 | 36.65 | 36.47 | 36.47 | -0.28 | -0.76% | 500 |
| Sep 25, 2026 | 37.01 | 37.01 | 35.62 | 36.75 | -0.29 | -0.78% | 4,500 |
| Sep 24, 2026 | 36.57 | 37.22 | 36.57 | 37.04 | -0.06 | -0.16% | 2,500 |
| Sep 23, 2026 | 37.20 | 37.20 | 37.09 | 37.10 | -0.43 | -1.15% | 5,900 |
| Sep 22, 2026 | 37.10 | 37.68 | 37.10 | 37.53 | +0.35 | +0.94% | 3,200 |
| Sep 21, 2026 | 37.00 | 37.18 | 36.75 | 37.18 | +0.09 | +0.24% | 5,600 |
| Sep 18, 2026 | 35.94 | 37.09 | 35.90 | 37.09 | +0.99 | +2.74% | 3,300 |
| Sep 17, 2026 | 36.00 | 36.10 | 35.95 | 36.10 | +0.16 | +0.45% | 600 |
| Sep 16, 2026 | 35.70 | 36.93 | 35.50 | 35.94 | +0.29 | +0.81% | 13,600 |
| Sep 15, 2026 | 35.80 | 35.85 | 35.65 | 35.65 | -0.58 | -1.60% | 3,400 |
| Sep 14, 2026 | 35.80 | 39.00 | 33.50 | 36.23 | -0.54 | -1.47% | 57,500 |
| Sep 11, 2026 | 36.68 | 39.00 | 34.00 | 36.77 | +0.27 | +0.74% | 47,000 |
| Sep 10, 2026 | 36.51 | 36.79 | 36.46 | 36.50 | -1.37 | -3.62% | 3,700 |
| Sep 9, 2026 | 38.00 | 38.20 | 37.43 | 37.87 | +0.67 | +1.80% | 3,600 |
| Sep 8, 2026 | 36.52 | 38.24 | 35.00 | 37.20 | -0.20 | -0.53% | 98,800 |
| Sep 4, 2026 | 36.70 | 38.12 | 36.70 | 37.40 | +1.01 | +2.78% | 4,200 |
| Sep 3, 2026 | 36.12 | 36.39 | 35.98 | 36.39 | -0.11 | -0.30% | 2,200 |
| Sep 2, 2026 | 36.51 | 36.64 | 36.35 | 36.50 | -0.06 | -0.16% | 1,900 |
| Sep 1, 2026 | 37.48 | 37.48 | 36.55 | 36.56 | -0.03 | -0.08% | 900 |
| Aug 31, 2026 | 36.39 | 40.00 | 35.52 | 36.59 | +0.53 | +1.47% | 3,600 |
| Aug 28, 2026 | 36.30 | 38.00 | 35.22 | 36.06 | +0.06 | +0.17% | 5,600 |
| Aug 27, 2026 | 36.69 | 36.69 | 35.64 | 36.00 | -0.30 | -0.83% | 3,700 |
| Aug 26, 2026 | 35.20 | 37.13 | 35.20 | 36.30 | +0.28 | +0.78% | 3,900 |
| Aug 25, 2026 | 35.05 | 38.63 | 35.05 | 36.02 | +0.43 | +1.21% | 9,900 |
| Aug 24, 2026 | 34.80 | 35.70 | 34.80 | 35.59 | -0.41 | -1.14% | 10,200 |
| Aug 21, 2026 | 36.25 | 36.95 | 33.46 | 36.00 | +0.90 | +2.56% | 7,400 |
| Aug 20, 2026 | 35.53 | 36.95 | 35.10 | 35.10 | +0.08 | +0.23% | 2,800 |
| Aug 19, 2026 | 35.16 | 36.20 | 34.10 | 35.02 | +0.12 | +0.34% | 6,800 |
| Aug 18, 2026 | 36.01 | 36.05 | 32.43 | 34.90 | -2.09 | -5.65% | 3,000 |
| Aug 17, 2026 | 37.20 | 38.93 | 34.11 | 36.99 | +0.71 | +1.96% | 3,400 |
| Aug 14, 2026 | 35.64 | 37.00 | 34.45 | 36.28 | +0.04 | +0.11% | 3,300 |
65 days, newest first. Daily bars as drawn on the RWEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.