5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
+9.18%
6 MONTH PERFORMANCE
+14.84%
YEAR-TO-DATE PERFORMANCE
+2.52%
1 YEAR PERFORMANCE
+29.55%
Rayliant Wilshire NxtGen Emerging Markets Equity ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $30.13 | $30.54 (1.36%) | $30.95 | $29.85 | 11.40 K | $2.41 B |
| 01/08/2026 | $31.05 | $30.15 (-2.9%) | $31.05 | $30.10 | 1.62 K | $2.38 B |
| 01/07/2026 | $30.60 | $30.35 (-0.82%) | $30.64 | $30.35 | 9.53 K | $2.39 B |
| 01/06/2026 | $30.13 | $30.67 (1.79%) | $33.02 | $30.13 | 11.02 K | $2.42 B |
| 01/05/2026 | $29.51 | $29.83 (1.08%) | $29.83 | $29.18 | 3.30 K | $2.35 B |
| 01/02/2026 | $30.09 | $29.90 (-0.63%) | $30.09 | $29.71 | 1.62 K | $2.36 B |
| 12/31/2025 | $30.96 | $29.81 (-3.71%) | $30.96 | $29.33 | 10.01 K | $2.35 B |
| 12/30/2025 | $30.20 | $29.65 (-1.82%) | $30.20 | $29.07 | 13.10 K | $2.34 B |
| 12/29/2025 | $30.14 | $30.20 (0.2%) | $30.57 | $30.14 | 2.90 K | $2.38 B |
| 12/26/2025 | $29.70 | $30.20 (1.68%) | $30.20 | $29.70 | 2.90 K | $2.38 B |
| 12/24/2025 | $29.40 | $28.80 (-2.04%) | $29.77 | $28.80 | 1.30 K | $2.27 B |
| 12/23/2025 | $29.55 | $28.97 (-1.96%) | $31.50 | $28.90 | 6.00 K | $2.28 B |
| 12/22/2025 | $29.00 | $29.70 (2.41%) | $29.70 | $29.00 | 1.50 K | $2.34 B |
| 12/19/2025 | $28.10 | $29.00 (3.2%) | $29.41 | $28.10 | 5.40 K | $2.29 B |
| 12/18/2025 | $28.38 | $29.37 (3.49%) | $29.59 | $27.36 | 12.50 K | $2.31 B |
| 12/17/2025 | $29.30 | $28.70 (-2.05%) | $29.44 | $27.30 | 17.24 K | $76.66 M |
| 12/16/2025 | $29.70 | $29.23 (-1.58%) | $29.70 | $27.25 | 3.80 K | $78.07 M |
| 12/15/2025 | $30.30 | $29.50 (-2.64%) | $30.30 | $28.80 | 4.01 K | $78.79 M |
| 12/12/2025 | $29.00 | $28.00 (-3.45%) | $30.00 | $26.00 | 10.20 K | $74.79 M |
| 12/11/2025 | $30.00 | $29.00 (-3.33%) | $30.00 | $28.50 | 7.70 K | $77.46 M |
| 12/10/2025 | $28.99 | $28.25 (-2.55%) | $28.99 | $27.93 | 5.41 K | $75.45 M |
| 12/09/2025 | $30.19 | $28.66 (-5.07%) | $32.00 | $27.71 | 6.60 K | $77.27 M |
| 12/08/2025 | $29.50 | $30.37 (2.95%) | $30.37 | $28.25 | 4.43 K | $81.88 M |
| 12/05/2025 | $28.05 | $28.05 (0%) | $28.05 | $28.05 | 134 | $74.67 M |
| 12/04/2025 | $30.00 | $28.70 (-4.33%) | $30.00 | $27.95 | 2.33 K | $76.40 M |
| 12/03/2025 | $28.80 | $28.09 (-2.47%) | $29.20 | $27.20 | 5.61 K | $74.78 M |
| 12/02/2025 | $29.48 | $28.96 (-1.76%) | $29.48 | $28.31 | 4.12 K | $77.10 M |
| 12/01/2025 | $31.00 | $30.91 (-0.29%) | $32.89 | $29.90 | 1.63 K | $82.29 M |
| 11/28/2025 | $28.10 | $28.98 (3.13%) | $30.50 | $27.00 | 7.15 K | $77.15 M |
| 11/26/2025 | $29.45 | $29.48 (0.1%) | $30.05 | $29.45 | 2.35 K | $78.48 M |
| 11/25/2025 | $28.42 | $28.42 (0%) | $28.42 | $28.42 | 124 | $75.66 M |
| 11/24/2025 | $28.80 | $28.44 (-1.25%) | $28.92 | $28.44 | 1.00 K | $75.71 M |
| 11/21/2025 | $28.40 | $28.32 (-0.28%) | $28.71 | $26.80 | 6.44 K | $75.39 M |
| 11/20/2025 | $28.30 | $29.10 (2.83%) | $31.06 | $26.75 | 16.70 K | $77.47 M |
| 11/19/2025 | $28.10 | $28.91 (2.88%) | $28.91 | $27.14 | 2.84 K | $76.96 M |
| 11/18/2025 | $29.06 | $29.07 (0.03%) | $29.15 | $29.05 | 7.90 K | $77.39 M |
| 11/17/2025 | $29.42 | $29.38 (-0.14%) | $29.52 | $29.38 | 1.70 K | $78.21 M |
| 11/14/2025 | $29.43 | $29.49 (0.2%) | $29.59 | $29.43 | 2.50 K | $78.51 M |
| 11/13/2025 | $29.77 | $29.54 (-0.77%) | $29.77 | $29.54 | 4.75 K | $78.64 M |
| 11/12/2025 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 128 | $79.41 M |
| 11/11/2025 | $29.70 | $29.76 (0.2%) | $29.76 | $29.70 | 4.40 K | $79.20 M |
| 11/10/2025 | $29.69 | $29.69 (0%) | $29.72 | $29.66 | 1.40 K | $79.01 M |
| 11/07/2025 | $28.88 | $28.97 (0.31%) | $29.20 | $28.46 | 7.10 K | $77.12 M |
| 11/06/2025 | $29.55 | $29.26 (-0.98%) | $29.55 | $29.25 | 2.42 K | $77.89 M |
| 11/05/2025 | $29.46 | $29.39 (-0.24%) | $29.46 | $29.30 | 6.01 K | $78.24 M |
| 11/04/2025 | $29.55 | $29.41 (-0.47%) | $29.55 | $29.41 | 2.04 K | $78.29 M |
| 11/03/2025 | $30.03 | $29.99 (-0.13%) | $30.08 | $29.98 | 1.40 K | $79.84 M |
| 10/31/2025 | $29.70 | $29.65 (-0.17%) | $29.73 | $26.80 | 18.70 K | $78.93 M |
| 10/30/2025 | $29.72 | $29.71 (-0.03%) | $29.72 | $29.69 | 1.70 K | $79.09 M |
| 10/29/2025 | $29.95 | $29.88 (-0.23%) | $29.95 | $29.88 | 800 | $79.55 M |
| 10/28/2025 | $29.54 | $29.61 (0.24%) | $29.61 | $29.54 | 2.34 K | $78.83 M |
| 10/27/2025 | $29.62 | $29.64 (0.07%) | $29.65 | $29.56 | 2.90 K | $78.91 M |
| 10/24/2025 | $29.23 | $29.27 (0.14%) | $29.27 | $29.23 | 1.00 K | $77.92 M |
| 10/23/2025 | $29.15 | $29.17 (0.07%) | $29.19 | $29.12 | 4.00 K | $77.66 M |
| 10/22/2025 | $29.32 | $29.12 (-0.68%) | $29.32 | $29.12 | 1.41 K | $77.52 M |
| 10/21/2025 | $29.35 | $29.15 (-0.68%) | $29.43 | $29.11 | 9.21 K | $77.60 M |
| 10/20/2025 | $29.46 | $29.46 (0%) | $29.47 | $29.45 | 2.44 K | $78.43 M |
| 10/17/2025 | $28.50 | $29.06 (1.96%) | $29.06 | $28.50 | 400 | $78.35 M |
| 10/16/2025 | $29.20 | $29.04 (-0.55%) | $29.20 | $29.04 | 3.81 K | $78.29 M |
| 10/15/2025 | $28.06 | $28.83 (2.74%) | $29.07 | $28.06 | 6.74 K | $77.99 M |
| 10/14/2025 | $28.32 | $28.32 (0%) | $28.44 | $28.28 | 9.65 K | $76.61 M |
| 10/13/2025 | $28.22 | $28.58 (1.28%) | $28.65 | $28.22 | 10.04 K | $77.32 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.
