Rockefeller U.S. Small-Mi... (RSMC)
22.82
0.01 (0.04%)
At close: Apr 15, 2025, 3:59 PM
22.81
-0.05%
After-hours: Apr 15, 2025, 08:00 PM EDT
Rockefeller U.S. Small-Mid Cap ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.74 | 22.77 | 22.88 | 22.81 | 22.55 | 22.54 | 22.81 | 22.81 | 1.02% | 11,026 |
| Apr 11, 2025 | 21.89 | 21.89 | 22.58 | 22.58 | 21.89 | 21.89 | 22.58 | 22.58 | 1.26% | 3,800 |
| Apr 10, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.12 | 22.12 | 22.30 | 22.30 | -3.25% | 1,700 |
| Apr 9, 2025 | 21.19 | 21.19 | 23.05 | 23.05 | 20.94 | 20.94 | 23.05 | 23.05 | 9.19% | 3,700 |
| Apr 8, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.11 | 21.11 | 21.11 | 21.11 | -2.04% | 3,900 |
| Apr 7, 2025 | 20.81 | 20.81 | 21.74 | 21.74 | 20.81 | 20.81 | 21.55 | 21.55 | -1.28% | 26,000 |
| Apr 4, 2025 | 21.46 | 21.46 | 21.98 | 21.98 | 21.46 | 21.46 | 21.83 | 21.83 | -4.59% | 3,700 |
| Apr 3, 2025 | 23.02 | 23.02 | 23.10 | 23.10 | 22.80 | 22.80 | 22.88 | 22.88 | -5.42% | 3,700 |
| Apr 2, 2025 | 23.84 | 23.84 | 24.21 | 24.21 | 23.84 | 23.84 | 24.19 | 24.19 | 1.98% | 2,933 |
| Apr 1, 2025 | 23.38 | 23.38 | 23.72 | 23.72 | 23.36 | 23.36 | 23.72 | 23.72 | 0.68% | 3,510 |
| Mar 31, 2025 | 23.18 | 23.18 | 23.63 | 23.63 | 23.18 | 23.18 | 23.56 | 23.56 | 0.26% | 11,539 |
| Mar 28, 2025 | 23.48 | 23.48 | 23.51 | 23.51 | 23.42 | 23.42 | 23.50 | 23.50 | -1.88% | 1,700 |
| Mar 27, 2025 | 23.94 | 23.94 | 23.95 | 23.95 | 23.94 | 23.94 | 23.95 | 23.95 | -0.58% | 903 |
| Mar 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 24.09 | 24.09 | 24.09 | -0.86% | 515 |
| Mar 25, 2025 | 24.26 | 24.26 | 24.38 | 24.38 | 24.26 | 24.26 | 24.30 | 24.30 | 0.16% | 5,028 |
| Mar 24, 2025 | 24.17 | 24.17 | 24.26 | 24.26 | 24.07 | 24.07 | 24.26 | 24.26 | 3.06% | 1,929 |
| Mar 21, 2025 | 23.29 | 23.29 | 23.59 | 23.59 | 23.29 | 23.29 | 23.54 | 23.54 | -0.59% | 2,044 |
| Mar 20, 2025 | 23.73 | 23.73 | 23.87 | 23.87 | 23.68 | 23.68 | 23.68 | 23.68 | -0.84% | 2,838 |
| Mar 19, 2025 | 23.63 | 23.63 | 23.88 | 23.88 | 23.63 | 23.63 | 23.88 | 23.88 | 2.31% | 1,200 |
| Mar 18, 2025 | 23.37 | 23.37 | 23.44 | 23.44 | 23.29 | 23.29 | 23.34 | 23.34 | -0.85% | 2,900 |
| Mar 17, 2025 | 23.34 | 23.34 | 23.60 | 23.60 | 23.33 | 23.33 | 23.54 | 23.54 | 1.29% | 175,121 |
| Mar 14, 2025 | 23.07 | 23.07 | 23.24 | 23.24 | 22.99 | 22.99 | 23.24 | 23.24 | 2.20% | 174,000 |
| Mar 13, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.74 | 22.74 | 22.74 | 22.74 | -1.34% | 1,200 |
| Mar 12, 2025 | 23.16 | 23.16 | 23.18 | 23.18 | 22.96 | 22.96 | 23.05 | 23.05 | -0.39% | 175,500 |
| Mar 11, 2025 | 23.02 | 23.02 | 23.28 | 23.28 | 22.89 | 22.89 | 23.14 | 23.14 | 0.56% | 6,007 |
| Mar 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 22.95 | 22.95 | 23.01 | 23.01 | -3.28% | 7,200 |
| Mar 7, 2025 | 23.36 | 23.36 | 23.79 | 23.79 | 23.19 | 23.19 | 23.79 | 23.79 | -0.21% | 900 |
| Mar 6, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.80 | 23.80 | 23.84 | 23.84 | -1.69% | 3,800 |
| Mar 5, 2025 | 23.92 | 23.92 | 24.25 | 24.25 | 23.86 | 23.86 | 24.25 | 24.25 | 1.46% | 2,619 |
| Mar 4, 2025 | 23.61 | 23.61 | 24.09 | 24.09 | 23.52 | 23.52 | 23.90 | 23.90 | -0.99% | 14,500 |
| Mar 3, 2025 | 24.58 | 24.58 | 24.64 | 24.64 | 24.14 | 24.14 | 24.14 | 24.14 | -2.07% | 2,200 |
| Feb 28, 2025 | 24.44 | 24.44 | 24.65 | 24.65 | 24.39 | 24.39 | 24.65 | 24.65 | 1.02% | 10,300 |
| Feb 27, 2025 | 24.66 | 24.66 | 24.79 | 24.79 | 24.40 | 24.40 | 24.40 | 24.40 | -1.85% | 49,300 |
| Feb 26, 2025 | 25.16 | 25.16 | 25.19 | 25.19 | 24.86 | 24.86 | 24.86 | 24.86 | 0.36% | 7,800 |
| Feb 25, 2025 | 24.61 | 24.61 | 24.86 | 24.86 | 24.61 | 24.61 | 24.77 | 24.77 | 0.16% | 14,536 |
| Feb 24, 2025 | 24.82 | 24.82 | 24.90 | 24.90 | 24.64 | 24.64 | 24.73 | 24.73 | -0.48% | 12,211 |
| Feb 21, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.85 | 24.85 | 24.85 | 24.85 | -3.08% | 2,530 |
| Feb 20, 2025 | 25.59 | 25.59 | 25.70 | 25.70 | 25.54 | 25.54 | 25.64 | 25.64 | -1.61% | 7,125 |
| Feb 19, 2025 | 25.93 | 25.93 | 26.06 | 26.06 | 25.92 | 25.92 | 26.06 | 26.06 | -0.50% | 49,300 |
| Feb 18, 2025 | 26.14 | 26.14 | 26.21 | 26.21 | 26.09 | 26.09 | 26.19 | 26.19 | 0.31% | 56,721 |
| Feb 14, 2025 | 26.14 | 26.14 | 26.21 | 26.21 | 26.07 | 26.07 | 26.11 | 26.11 | 0.08% | 16,000 |
| Feb 13, 2025 | 25.97 | 25.97 | 26.09 | 26.09 | 25.85 | 25.85 | 26.09 | 26.09 | 0.97% | 8,522 |
| Feb 12, 2025 | 25.77 | 25.77 | 25.87 | 25.87 | 25.77 | 25.77 | 25.84 | 25.84 | -0.77% | 5,700 |
| Feb 11, 2025 | 25.91 | 25.91 | 26.04 | 26.04 | 25.91 | 25.91 | 26.04 | 26.04 | -0.61% | 3,100 |
| Feb 10, 2025 | 26.17 | 26.17 | 26.27 | 26.27 | 26.13 | 26.13 | 26.20 | 26.20 | -0.34% | 34,423 |
| Feb 7, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.29 | 26.29 | 26.29 | 26.29 | -1.50% | 1,241 |
| Feb 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | 26.57 | 26.69 | 26.69 | 0.04% | 3,487 |
| Feb 5, 2025 | 26.45 | 26.45 | 26.68 | 26.68 | 26.45 | 26.45 | 26.68 | 26.68 | 1.44% | 43,323 |
| Feb 4, 2025 | 26.31 | 26.31 | 26.34 | 26.34 | 26.27 | 26.27 | 26.30 | 26.30 | 0.69% | 4,022 |
| Feb 3, 2025 | 25.70 | 25.70 | 26.24 | 26.24 | 25.70 | 25.70 | 26.12 | 26.12 | -0.87% | 2,300 |