Rockefeller Global Equity ETF (RGEF)
NYSEARCA: RGEF · Real-Time Price · USD
25.86
+0.49 (1.93%)
May 2, 2025, 4:00 PM EDT - Market closed
RGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.89 | 25.97 | 25.84 | 25.84 | 25.84 | -0.06% | 2,002 |
| May 2, 2025 | 25.85 | 25.86 | 25.85 | 25.86 | 25.86 | 1.92% | 8,522 |
| May 1, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.24% | 37 |
| Apr 30, 2025 | 25.00 | 25.31 | 25.00 | 25.31 | 25.31 | 0.28% | 399 |
| Apr 29, 2025 | 25.07 | 25.24 | 25.07 | 25.24 | 25.24 | 1.35% | 1,608 |
| Apr 28, 2025 | 25.11 | 25.11 | 24.91 | 24.91 | 24.91 | -0.38% | 2,506 |
| Apr 25, 2025 | 24.89 | 25.02 | 24.89 | 25.00 | 25.00 | 0.28% | 5,251 |
| Apr 24, 2025 | 24.78 | 24.93 | 24.78 | 24.93 | 24.93 | 1.85% | 215 |
| Apr 23, 2025 | 24.64 | 24.64 | 24.48 | 24.48 | 24.48 | 1.27% | 208 |
| Apr 22, 2025 | 24.00 | 24.17 | 24.00 | 24.17 | 24.17 | 2.28% | 200 |
| Apr 21, 2025 | 23.55 | 23.63 | 23.55 | 23.63 | 23.63 | -1.66% | 200 |
| Apr 17, 2025 | 24.03 | 24.09 | 24.03 | 24.03 | 24.03 | 0.31% | 21,806 |
| Apr 16, 2025 | 24.05 | 24.21 | 23.90 | 23.96 | 23.96 | -1.48% | 20,158 |
| Apr 15, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.32 | 0.40% | 17,712 |
| Apr 14, 2025 | 24.24 | 24.37 | 24.05 | 24.22 | 24.22 | 1.00% | 45,695 |
| Apr 11, 2025 | 23.45 | 23.98 | 23.45 | 23.98 | 23.98 | 1.86% | 1,562 |
| Apr 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.66% | 2 |
| Apr 9, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 8.37% | 1 |
| Apr 8, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.11% | 63 |
| Apr 7, 2025 | 21.82 | 23.11 | 21.82 | 22.57 | 22.57 | -1.14% | 3,450 |
| Apr 4, 2025 | 23.67 | 23.67 | 22.63 | 22.83 | 22.83 | -6.42% | 6,297 |
| Apr 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.48% | 2 |
| Apr 2, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.45 | 0.46% | 3,090 |
| Apr 1, 2025 | 25.19 | 25.42 | 25.19 | 25.42 | 25.33 | 0.27% | 671 |
| Mar 31, 2025 | 25.17 | 25.36 | 25.17 | 25.36 | 25.26 | -0.32% | 176 |
| Mar 28, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.35 | -1.86% | 238 |
| Mar 27, 2025 | 25.93 | 26.03 | 25.84 | 25.92 | 25.83 | -0.21% | 10,952 |
| Mar 26, 2025 | 26.07 | 26.07 | 25.90 | 25.98 | 25.88 | -1.13% | 3,632 |
| Mar 25, 2025 | 26.25 | 26.27 | 26.20 | 26.27 | 26.18 | 0.41% | 19,950 |
| Mar 24, 2025 | 26.06 | 26.17 | 26.06 | 26.17 | 26.07 | 1.27% | 6,551 |
| Mar 21, 2025 | 25.68 | 25.84 | 25.68 | 25.84 | 25.74 | 0.02% | 5,799 |
| Mar 20, 2025 | 25.88 | 25.88 | 25.79 | 25.83 | 25.74 | -0.24% | 2,158 |
| Mar 19, 2025 | 25.75 | 25.95 | 25.69 | 25.89 | 25.80 | 1.13% | 6,352 |
| Mar 18, 2025 | 25.48 | 25.60 | 25.48 | 25.60 | 25.51 | -0.76% | 1,439 |
| Mar 17, 2025 | 25.67 | 25.80 | 25.67 | 25.80 | 25.70 | 1.10% | 241 |
| Mar 14, 2025 | 25.41 | 25.52 | 25.41 | 25.52 | 25.42 | 2.22% | 64,388 |
| Mar 13, 2025 | 24.91 | 24.96 | 24.91 | 24.96 | 24.87 | -1.02% | 215 |
| Mar 12, 2025 | 25.34 | 25.34 | 25.00 | 25.22 | 25.13 | 0.80% | 419 |
| Mar 11, 2025 | 25.05 | 25.13 | 24.89 | 25.02 | 24.93 | -0.07% | 1,411 |
| Mar 10, 2025 | 25.17 | 25.18 | 24.95 | 25.04 | 24.95 | -2.83% | 8,359 |
| Mar 7, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.68 | 0.39% | 276 |
| Mar 6, 2025 | 25.65 | 25.67 | 25.65 | 25.67 | 25.58 | -1.32% | 22,671 |
| Mar 5, 2025 | 25.73 | 26.01 | 25.64 | 26.01 | 25.92 | 2.06% | 11,920 |
| Mar 4, 2025 | 25.43 | 25.49 | 25.43 | 25.49 | 25.40 | -0.67% | 386 |
| Mar 3, 2025 | 26.02 | 26.02 | 25.62 | 25.66 | 25.57 | -1.17% | 2,832 |
| Feb 28, 2025 | 25.60 | 25.96 | 25.60 | 25.96 | 25.87 | 0.91% | 312 |
| Feb 27, 2025 | 26.04 | 26.04 | 25.73 | 25.73 | 25.64 | -1.27% | 497 |
| Feb 26, 2025 | 26.02 | 26.06 | 26.02 | 26.06 | 25.97 | 0.26% | 1,350 |
| Feb 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | -0.15% | 252 |
| Feb 24, 2025 | 26.20 | 26.20 | 26.04 | 26.04 | 25.94 | -0.47% | 1,992 |