5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-10.79%
3 MONTH PERFORMANCE
-10.84%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
+2.32%
1 YEAR PERFORMANCE
+4.85%
Rayliant Wilshire NxtGen US Large Cap Equity ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $33.75 | $34.00 (0.74%) | $34.03 | $33.75 | 4.55 K | $3.59 B |
| 01/26/2026 | $33.60 | $33.68 (0.24%) | $33.68 | $33.57 | 4.50 K | $3.55 B |
| 01/23/2026 | $33.00 | $33.35 (1.06%) | $33.40 | $33.00 | 6.10 K | $3.52 B |
| 01/22/2026 | $35.00 | $33.18 (-5.2%) | $35.00 | $33.10 | 6.25 K | $3.50 B |
| 01/21/2026 | $32.81 | $33.04 (0.7%) | $33.05 | $32.66 | 21.02 K | $3.48 B |
| 01/20/2026 | $33.01 | $32.67 (-1.03%) | $33.20 | $32.67 | 20.73 K | $3.45 B |
| 01/16/2026 | $34.00 | $32.82 (-3.47%) | $34.00 | $32.82 | 19.50 K | $3.46 B |
| 01/15/2026 | $33.55 | $32.92 (-1.88%) | $33.69 | $32.92 | 17.02 K | $3.47 B |
| 01/14/2026 | $33.42 | $33.24 (-0.54%) | $33.42 | $33.21 | 8.50 K | $3.51 B |
| 01/13/2026 | $33.60 | $33.48 (-0.36%) | $33.60 | $33.48 | 2.70 K | $3.53 B |
| 01/12/2026 | $33.47 | $33.55 (0.24%) | $33.55 | $33.47 | 1.78 K | $3.54 B |
| 01/09/2026 | $33.36 | $33.47 (0.33%) | $33.48 | $33.36 | 1.80 K | $3.53 B |
| 01/08/2026 | $33.34 | $33.24 (-0.3%) | $33.37 | $33.23 | 1.41 K | $3.51 B |
| 01/07/2026 | $33.30 | $33.57 (0.81%) | $33.75 | $33.30 | 13.51 K | $3.54 B |
| 01/06/2026 | $33.65 | $33.66 (0.03%) | $33.66 | $33.46 | 25.01 K | $3.55 B |
| 01/05/2026 | $33.31 | $33.38 (0.21%) | $33.49 | $33.22 | 15.65 K | $3.52 B |
| 01/02/2026 | $33.40 | $33.05 (-1.05%) | $33.70 | $32.95 | 5.91 K | $3.49 B |
| 12/31/2025 | $32.50 | $33.20 (2.15%) | $33.60 | $32.50 | 9.00 K | $3.50 B |
| 12/30/2025 | $33.80 | $33.90 (0.3%) | $37.40 | $33.20 | 7.70 K | $3.58 B |
| 12/29/2025 | $38.40 | $38.40 (0%) | $38.80 | $38.00 | 7.23 K | $4.05 B |
| 12/26/2025 | $38.00 | $38.08 (0.21%) | $38.20 | $37.04 | 9.82 K | $4.02 B |
| 12/24/2025 | $37.00 | $38.23 (3.32%) | $41.00 | $34.00 | 8.43 K | $4.03 B |
| 12/23/2025 | $38.50 | $37.45 (-2.73%) | $39.42 | $37.45 | 4.40 K | $3.95 B |
| 12/22/2025 | $37.03 | $38.10 (2.89%) | $39.25 | $37.03 | 2.85 K | $4.02 B |
| 12/19/2025 | $38.19 | $38.45 (0.68%) | $38.45 | $37.51 | 1.60 K | $4.06 B |
| 12/18/2025 | $37.81 | $37.80 (-0.03%) | $37.84 | $37.68 | 2.00 K | $3.99 B |
| 12/17/2025 | $40.00 | $37.75 (-5.62%) | $40.00 | $37.50 | 22.00 K | $105.05 M |
| 12/16/2025 | $38.04 | $37.74 (-0.79%) | $38.04 | $37.70 | 2.64 K | $105.02 M |
| 12/15/2025 | $40.00 | $37.94 (-5.14%) | $40.00 | $37.52 | 5.08 K | $105.61 M |
| 12/12/2025 | $38.79 | $37.92 (-2.24%) | $39.09 | $37.92 | 6.60 K | $105.52 M |
| 12/11/2025 | $38.81 | $39.29 (1.24%) | $39.35 | $38.70 | 4.00 K | $109.34 M |
| 12/10/2025 | $37.74 | $38.65 (2.41%) | $38.65 | $37.70 | 2.53 K | $107.30 M |
| 12/09/2025 | $37.63 | $37.80 (0.45%) | $37.99 | $37.63 | 4.21 K | $104.94 M |
| 12/08/2025 | $37.20 | $37.08 (-0.32%) | $37.20 | $36.16 | 1.10 K | $102.94 M |
| 12/05/2025 | $37.90 | $37.29 (-1.61%) | $38.34 | $36.74 | 2.93 K | $103.80 M |
| 12/04/2025 | $37.60 | $37.10 (-1.32%) | $37.95 | $36.60 | 2.20 K | $103.22 M |
| 12/03/2025 | $38.03 | $37.22 (-2.13%) | $39.02 | $37.22 | 6.34 K | $103.55 M |
| 12/02/2025 | $37.60 | $37.93 (0.89%) | $41.40 | $37.40 | 9.85 K | $105.53 M |
| 12/01/2025 | $37.00 | $37.93 (2.51%) | $38.94 | $35.86 | 9.04 K | $105.53 M |
| 11/28/2025 | $36.00 | $37.41 (3.92%) | $38.50 | $34.64 | 10.70 K | $104.08 M |
| 11/26/2025 | $37.61 | $37.37 (-0.65%) | $38.65 | $37.37 | 6.70 K | $103.97 M |
| 11/25/2025 | $36.17 | $37.40 (3.4%) | $39.00 | $36.00 | 4.20 K | $104.06 M |
| 11/24/2025 | $35.30 | $37.60 (6.53%) | $39.76 | $35.30 | 18.11 K | $104.61 M |
| 11/21/2025 | $35.50 | $36.00 (1.41%) | $37.00 | $34.70 | 13.64 K | $100.16 M |
| 11/20/2025 | $35.50 | $36.70 (3.38%) | $37.66 | $33.35 | 16.90 K | $102.11 M |
| 11/19/2025 | $37.00 | $36.80 (-0.54%) | $37.15 | $33.85 | 12.50 K | $102.39 M |
| 11/18/2025 | $37.02 | $37.01 (-0.03%) | $37.09 | $36.82 | 12.30 K | $102.97 M |
| 11/17/2025 | $37.62 | $37.35 (-0.72%) | $37.64 | $37.35 | 3.61 K | $103.92 M |
| 11/14/2025 | $37.57 | $37.70 (0.35%) | $37.71 | $37.57 | 1.30 K | $104.89 M |
| 11/13/2025 | $37.86 | $37.67 (-0.5%) | $37.93 | $37.67 | 3.61 K | $104.81 M |
| 11/12/2025 | $38.16 | $38.08 (-0.21%) | $38.16 | $38.01 | 4.82 K | $105.95 M |
| 11/11/2025 | $37.96 | $38.12 (0.42%) | $38.12 | $37.92 | 1.84 K | $106.06 M |
| 11/10/2025 | $37.93 | $38.02 (0.24%) | $38.02 | $37.61 | 4.73 K | $105.78 M |
| 11/07/2025 | $37.11 | $37.29 (0.49%) | $37.29 | $37.09 | 2.10 K | $103.75 M |
| 11/06/2025 | $37.62 | $37.44 (-0.48%) | $37.62 | $37.32 | 4.10 K | $104.17 M |
| 11/05/2025 | $37.07 | $37.33 (0.7%) | $37.56 | $36.74 | 1.80 K | $103.86 M |
| 11/04/2025 | $37.65 | $37.55 (-0.27%) | $37.86 | $37.51 | 11.70 K | $104.47 M |
| 11/03/2025 | $37.97 | $37.95 (-0.05%) | $37.97 | $37.90 | 3.50 K | $105.59 M |
| 10/31/2025 | $37.68 | $37.60 (-0.21%) | $37.68 | $37.55 | 800 | $104.61 M |
| 10/30/2025 | $37.53 | $37.66 (0.35%) | $37.83 | $37.53 | 5.94 K | $104.78 M |
| 10/29/2025 | $38.22 | $38.10 (-0.31%) | $38.29 | $38.10 | 1.50 K | $106.00 M |
| 10/28/2025 | $37.82 | $38.24 (1.11%) | $38.24 | $37.82 | 2.60 K | $106.39 M |
| 10/27/2025 | $38.07 | $38.10 (0.08%) | $38.10 | $38.01 | 4.15 K | $106.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
