Rockefeller Global Equity ETF (RGEF)
NYSEARCA: RGEF · Real-Time Price · USD
30.39
+0.34 (1.12%)
At close: Apr 1, 2026, 4:00 PM EDT
30.39
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.34 | 30.46 | 29.46 | 30.39 | 30.39 | 1.12% | 146,378 |
| Mar 31, 2026 | 29.64 | 30.05 | 29.55 | 30.05 | 30.05 | 3.26% | 7,940 |
| Mar 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.49% | 30 |
| Mar 27, 2026 | 29.44 | 29.44 | 29.25 | 29.25 | 29.13 | -1.54% | 8,248 |
| Mar 26, 2026 | 30.07 | 30.14 | 29.70 | 29.70 | 29.59 | -2.35% | 19,350 |
| Mar 25, 2026 | 30.47 | 30.57 | 30.42 | 30.42 | 30.30 | 0.80% | 1,771 |
| Mar 24, 2026 | 30.19 | 30.19 | 30.18 | 30.18 | 30.06 | -0.54% | 20,036 |
| Mar 23, 2026 | 30.55 | 30.64 | 30.34 | 30.34 | 30.22 | 1.84% | 2,965 |
| Mar 20, 2026 | 30.38 | 30.38 | 29.65 | 29.80 | 29.68 | -2.22% | 26,359 |
| Mar 19, 2026 | 30.15 | 30.55 | 30.14 | 30.47 | 30.35 | -0.24% | 60,883 |
| Mar 18, 2026 | 30.75 | 30.78 | 30.52 | 30.55 | 30.43 | -1.17% | 23,455 |
| Mar 17, 2026 | 31.00 | 31.05 | 30.91 | 30.91 | 30.79 | 0.33% | 36,718 |
| Mar 16, 2026 | 30.85 | 30.85 | 30.75 | 30.81 | 30.69 | 1.57% | 362 |
| Mar 13, 2026 | 30.68 | 30.68 | 30.33 | 30.33 | 30.21 | -0.89% | 176 |
| Mar 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | -1.75% | 179 |
| Mar 11, 2026 | 31.11 | 31.16 | 31.07 | 31.15 | 31.03 | 0.18% | 10,761 |
| Mar 10, 2026 | 31.04 | 31.33 | 31.04 | 31.09 | 30.97 | 0.24% | 3,027 |
| Mar 9, 2026 | 30.21 | 31.02 | 30.21 | 31.02 | 30.89 | 1.07% | 5,756 |
| Mar 6, 2026 | 30.67 | 30.79 | 30.59 | 30.69 | 30.57 | -0.88% | 6,118 |
| Mar 5, 2026 | 31.36 | 31.36 | 30.89 | 30.96 | 30.84 | -1.89% | 7,633 |
| Mar 4, 2026 | 31.56 | 31.63 | 31.54 | 31.56 | 31.43 | 1.01% | 5,238 |
| Mar 3, 2026 | 31.00 | 31.24 | 30.86 | 31.24 | 31.12 | -1.85% | 995 |
| Mar 2, 2026 | 31.81 | 32.00 | 31.74 | 31.83 | 31.71 | -0.66% | 9,471 |
| Feb 27, 2026 | 32.25 | 32.25 | 31.95 | 32.04 | 31.92 | -0.46% | 3,486 |
| Feb 26, 2026 | 32.35 | 32.65 | 32.02 | 32.19 | 32.06 | -0.79% | 61,633 |
| Feb 25, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.32 | 0.73% | 21 |
| Feb 24, 2026 | 31.93 | 32.21 | 31.93 | 32.21 | 32.08 | 1.23% | 14,903 |
| Feb 23, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.70 | -0.87% | 44 |
| Feb 20, 2026 | 31.84 | 32.10 | 31.84 | 32.10 | 31.98 | 1.07% | 108,757 |
| Feb 19, 2026 | 31.73 | 31.76 | 31.72 | 31.76 | 31.64 | -0.11% | 1,765 |
| Feb 18, 2026 | 31.83 | 31.87 | 31.63 | 31.79 | 31.67 | 0.47% | 9,015 |
| Feb 17, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | 0.05% | 94 |
| Feb 13, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.50 | 0.20% | 102 |
| Feb 12, 2026 | 31.59 | 31.69 | 31.50 | 31.56 | 31.44 | -1.14% | 5,070 |
| Feb 11, 2026 | 31.84 | 31.94 | 31.76 | 31.93 | 31.80 | 0.30% | 4,904 |
| Feb 10, 2026 | 31.88 | 31.92 | 31.83 | 31.83 | 31.71 | -0.15% | 2,108 |
| Feb 9, 2026 | 31.72 | 31.88 | 31.72 | 31.88 | 31.76 | 0.78% | 1,310 |
| Feb 6, 2026 | 31.61 | 31.63 | 31.61 | 31.63 | 31.51 | 1.89% | 140 |
| Feb 5, 2026 | 31.24 | 31.24 | 30.99 | 31.04 | 30.92 | -1.52% | 6,259 |
| Feb 4, 2026 | 31.86 | 31.86 | 31.40 | 31.52 | 31.40 | -1.00% | 1,902 |
| Feb 3, 2026 | 31.94 | 31.99 | 31.84 | 31.84 | 31.72 | -0.87% | 1,636 |
| Feb 2, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.00 | 0.59% | 13 |
| Jan 30, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.81 | -0.76% | 11 |
| Jan 29, 2026 | 31.85 | 32.20 | 31.85 | 32.18 | 32.06 | -0.03% | 53,335 |
| Jan 28, 2026 | 32.31 | 32.31 | 32.06 | 32.19 | 32.07 | -0.25% | 20,428 |
| Jan 27, 2026 | 32.21 | 32.30 | 32.18 | 32.27 | 32.14 | 1.07% | 531 |
| Jan 26, 2026 | 31.98 | 31.98 | 31.93 | 31.93 | 31.80 | 0.75% | 106 |
| Jan 23, 2026 | 31.58 | 31.74 | 31.58 | 31.69 | 31.57 | 0.37% | 15,154 |
| Jan 22, 2026 | 31.61 | 31.61 | 31.57 | 31.57 | 31.45 | 0.42% | 747 |
| Jan 21, 2026 | 31.31 | 31.57 | 31.31 | 31.44 | 31.32 | 1.36% | 1,042 |