RockCreek Global Equality ETF (RCGE)
NASDAQ: RCGE · Real-Time Price · USD
27.19
+0.06 (0.22%)
Jul 3, 2025, 1:00 PM - Market closed
RCGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 27.14 | 27.19 | 27.14 | 27.19 | 27.19 | 0.24% | 906 |
| Jul 2, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.32% | 5 |
| Jul 1, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.90% | 5 |
| Jun 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.48% | 20 |
| Jun 27, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.41% | 6 |
| Jun 26, 2025 | 26.35 | 26.56 | 26.35 | 26.56 | 26.56 | 0.84% | 100 |
| Jun 25, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.58% | 1 |
| Jun 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.33% | 1 |
| Jun 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.78% | 1 |
| Jun 20, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | -0.43% | 254 |
| Jun 18, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.08% | 24 |
| Jun 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.45% | 24 |
| Jun 16, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.74% | 408 |
| Jun 13, 2025 | 26.51 | 26.51 | 26.27 | 26.27 | 26.27 | -1.45% | 408 |
| Jun 12, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.46% | 4 |
| Jun 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.07% | 41 |
| Jun 10, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.29% | 41 |
| Jun 9, 2025 | 26.46 | 26.46 | 26.44 | 26.44 | 26.44 | 0.02% | 110 |
| Jun 6, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.53% | 438 |
| Jun 5, 2025 | 26.40 | 26.40 | 26.29 | 26.29 | 26.29 | -0.12% | 438 |
| Jun 4, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.30% | 900 |
| Jun 3, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | -0.27% | 900 |
| Jun 2, 2025 | 26.15 | 26.32 | 26.15 | 26.32 | 26.32 | 0.37% | 1,800 |
| May 30, 2025 | 26.14 | 26.22 | 26.13 | 26.22 | 26.22 | 0.06% | 700 |
| May 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.49% | 4 |
| May 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.84% | 4 |
| May 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.03% | 1 |
| May 23, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.01% | 39 |
| May 22, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.09% | 1 |
| May 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.95% | 53 |
| May 20, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.34% | 53 |
| May 19, 2025 | 26.07 | 26.21 | 26.04 | 26.21 | 26.21 | 0.65% | 500 |
| May 16, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.35% | 1 |
| May 15, 2025 | 25.92 | 25.95 | 25.92 | 25.95 | 25.95 | 0.95% | 192 |
| May 14, 2025 | 25.73 | 25.73 | 25.71 | 25.71 | 25.71 | -0.55% | 900 |
| May 13, 2025 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | 0.24% | 900 |
| May 12, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.88% | - |
| May 9, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.02% | - |
| May 8, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.03% | - |
| May 7, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.05% | - |
| May 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.01% | - |
| May 5, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.09% | - |
| May 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.31% | - |
| May 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.20% | 40 |
| Apr 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.33% | 40 |
| Apr 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.58% | - |
| Apr 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.50% | 42 |
| Apr 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.21% | 42 |
| Apr 24, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.61% | - |
| Apr 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.32% | - |