RockCreek Global Equality ETF (RCGE)
NASDAQ: RCGE · Real-Time Price · USD
26.57
-0.03 (-0.11%)
At close: Aug 1, 2025, 4:00 PM
26.57
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.11% | 2 |
| Jul 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.85% | 13 |
| Jul 30, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.97% | 4 |
| Jul 29, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.14% | - |
| Jul 28, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.43% | 3 |
| Jul 25, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.12% | 3 |
| Jul 24, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.54% | 1 |
| Jul 23, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.21% | 7 |
| Jul 22, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.39% | 7 |
| Jul 21, 2025 | 27.04 | 27.04 | 26.93 | 26.93 | 26.93 | 0.11% | 105 |
| Jul 18, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.13% | 3 |
| Jul 17, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.24% | 9 |
| Jul 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.65% | 22 |
| Jul 15, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.11% | - |
| Jul 14, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.04% | 5,467 |
| Jul 11, 2025 | 26.97 | 26.98 | 26.91 | 26.91 | 26.91 | -1.09% | 5,467 |
| Jul 10, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.37% | 5 |
| Jul 9, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.10% | 5 |
| Jul 8, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.49% | 55 |
| Jul 7, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.88% | 76 |
| 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 |