Rockefeller Global Equity... (RGEF)
24.31
0.09 (0.37%)
At close: Apr 15, 2025, 3:14 PM
24.42
0.44%
After-hours: Apr 15, 2025, 08:00 PM EDT
Rockefeller Global Equity ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.24 | 24.24 | 24.37 | 24.37 | 24.05 | 24.05 | 24.22 | 24.22 | 1.00% | 45,695 |
| Apr 11, 2025 | 23.45 | 23.45 | 23.98 | 23.98 | 23.45 | 23.45 | 23.98 | 23.98 | 1.87% | 1,600 |
| Apr 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.65% | 100 |
| Apr 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 8.33% | 100 |
| Apr 8, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.11% | 100 |
| Apr 7, 2025 | 21.82 | 21.82 | 23.11 | 23.11 | 21.82 | 21.82 | 22.57 | 22.57 | -1.14% | 3,500 |
| Apr 4, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 22.63 | 22.63 | 22.83 | 22.83 | -6.43% | 6,300 |
| Apr 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.46% | 100 |
| Apr 2, 2025 | 25.42 | 25.33 | 25.54 | 25.45 | 25.42 | 25.33 | 25.54 | 25.45 | 0.47% | 3,100 |
| Apr 1, 2025 | 25.19 | 25.11 | 25.42 | 25.34 | 25.19 | 25.11 | 25.42 | 25.34 | 0.24% | 700 |
| Mar 31, 2025 | 25.17 | 25.08 | 25.36 | 25.27 | 25.17 | 25.08 | 25.36 | 25.27 | -0.31% | 200 |
| Mar 28, 2025 | 25.44 | 25.35 | 25.44 | 25.35 | 25.44 | 25.35 | 25.44 | 25.35 | -1.85% | 238 |
| Mar 27, 2025 | 25.93 | 25.84 | 26.03 | 25.94 | 25.84 | 25.75 | 25.92 | 25.83 | -0.19% | 11,000 |
| Mar 26, 2025 | 26.07 | 25.98 | 26.07 | 25.98 | 25.90 | 25.81 | 25.97 | 25.88 | -1.14% | 3,632 |
| Mar 25, 2025 | 26.25 | 26.16 | 26.27 | 26.18 | 26.20 | 26.11 | 26.27 | 26.18 | 0.42% | 20,000 |
| Mar 24, 2025 | 26.06 | 25.97 | 26.16 | 26.07 | 26.06 | 25.97 | 26.16 | 26.07 | 1.24% | 6,600 |
| Mar 21, 2025 | 25.68 | 25.59 | 25.84 | 25.75 | 25.68 | 25.59 | 25.84 | 25.75 | 0.04% | 5,800 |
| Mar 20, 2025 | 25.88 | 25.79 | 25.88 | 25.79 | 25.79 | 25.70 | 25.83 | 25.74 | -0.23% | 2,200 |
| Mar 19, 2025 | 25.75 | 25.66 | 25.95 | 25.86 | 25.69 | 25.60 | 25.89 | 25.80 | 1.13% | 6,400 |
| Mar 18, 2025 | 25.48 | 25.39 | 25.60 | 25.51 | 25.48 | 25.39 | 25.60 | 25.51 | -0.78% | 1,439 |
| Mar 17, 2025 | 25.67 | 25.58 | 25.80 | 25.71 | 25.67 | 25.58 | 25.80 | 25.71 | 1.10% | 241 |
| Mar 14, 2025 | 25.41 | 25.32 | 25.52 | 25.43 | 25.41 | 25.32 | 25.52 | 25.43 | 2.24% | 64,400 |
| Mar 13, 2025 | 24.91 | 24.83 | 24.96 | 24.88 | 24.91 | 24.83 | 24.96 | 24.88 | -1.03% | 215 |
| Mar 12, 2025 | 25.34 | 25.25 | 25.34 | 25.25 | 25.00 | 24.91 | 25.22 | 25.13 | 0.80% | 419 |
| Mar 11, 2025 | 25.05 | 24.97 | 25.13 | 25.05 | 24.89 | 24.81 | 25.02 | 24.94 | -0.08% | 1,411 |
| Mar 10, 2025 | 25.17 | 25.08 | 25.18 | 25.09 | 24.95 | 24.86 | 25.04 | 24.95 | -2.83% | 8,400 |
| Mar 7, 2025 | 25.77 | 25.68 | 25.77 | 25.68 | 25.77 | 25.68 | 25.77 | 25.68 | 0.39% | 300 |
| Mar 6, 2025 | 25.65 | 25.56 | 25.67 | 25.58 | 25.65 | 25.56 | 25.67 | 25.58 | -1.31% | 22,700 |
| Mar 5, 2025 | 25.73 | 25.64 | 26.01 | 25.92 | 25.64 | 25.55 | 26.01 | 25.92 | 2.04% | 11,920 |
| Mar 4, 2025 | 25.43 | 25.34 | 25.49 | 25.40 | 25.43 | 25.34 | 25.49 | 25.40 | -0.66% | 400 |
| Mar 3, 2025 | 26.02 | 25.93 | 26.02 | 25.93 | 25.62 | 25.53 | 25.66 | 25.57 | -1.16% | 2,832 |
| Feb 28, 2025 | 25.60 | 25.51 | 25.96 | 25.87 | 25.60 | 25.51 | 25.96 | 25.87 | 0.89% | 312 |
| Feb 27, 2025 | 26.04 | 25.95 | 26.04 | 25.95 | 25.73 | 25.64 | 25.73 | 25.64 | -1.27% | 500 |
| Feb 26, 2025 | 26.02 | 25.93 | 26.06 | 25.97 | 26.02 | 25.93 | 26.06 | 25.97 | 0.27% | 1,400 |
| Feb 25, 2025 | 25.99 | 25.90 | 25.99 | 25.90 | 25.99 | 25.90 | 25.99 | 25.90 | -0.19% | 300 |
| Feb 24, 2025 | 26.20 | 26.10 | 26.20 | 26.10 | 26.04 | 25.94 | 26.04 | 25.94 | -0.46% | 2,000 |
| Feb 21, 2025 | 26.54 | 26.45 | 26.54 | 26.45 | 26.16 | 26.07 | 26.16 | 26.07 | -1.51% | 3,939 |
| Feb 20, 2025 | 26.67 | 26.58 | 26.67 | 26.58 | 26.48 | 26.39 | 26.56 | 26.47 | -0.38% | 6,331 |
| Feb 19, 2025 | 26.66 | 26.57 | 26.66 | 26.57 | 26.66 | 26.57 | 26.66 | 26.57 | 0.04% | 100 |
| Feb 18, 2025 | 26.60 | 26.51 | 26.65 | 26.56 | 26.60 | 26.51 | 26.65 | 26.56 | 0.19% | 804,742 |
| Feb 14, 2025 | 26.60 | 26.51 | 26.60 | 26.51 | 26.60 | 26.51 | 26.60 | 26.51 | 0.19% | 100 |
| Feb 13, 2025 | 26.45 | 26.36 | 26.55 | 26.46 | 25.68 | 25.59 | 26.55 | 26.46 | 1.41% | 1,300 |
| Feb 12, 2025 | 26.02 | 25.93 | 26.21 | 26.12 | 26.02 | 25.93 | 26.18 | 26.09 | -0.27% | 1,021 |
| Feb 11, 2025 | 26.18 | 26.09 | 26.25 | 26.16 | 26.18 | 26.09 | 26.25 | 26.16 | 0.04% | 300 |
| Feb 10, 2025 | 26.23 | 26.14 | 26.24 | 26.15 | 26.23 | 26.14 | 26.24 | 26.15 | 0.54% | 306,700 |
| Feb 7, 2025 | 26.10 | 26.01 | 26.10 | 26.01 | 26.10 | 26.01 | 26.10 | 26.01 | -1.10% | 100 |
| Feb 6, 2025 | 26.39 | 26.30 | 26.39 | 26.30 | 26.39 | 26.30 | 26.39 | 26.30 | 0.50% | 100 |
| Feb 5, 2025 | 26.11 | 26.02 | 26.26 | 26.17 | 26.10 | 26.01 | 26.26 | 26.17 | 0.42% | 37,649 |
| Feb 4, 2025 | 26.11 | 26.02 | 26.15 | 26.06 | 26.11 | 26.02 | 26.15 | 26.06 | 0.77% | 109 |
| Feb 3, 2025 | 25.95 | 25.86 | 25.95 | 25.86 | 25.95 | 25.86 | 25.95 | 25.86 | -0.57% | 100 |