Rockefeller Global Equity ETF (RGEF)
NYSEARCA: RGEF · Real-Time Price · USD
27.18
+0.26 (0.98%)
Jun 6, 2025, 4:00 PM - Market closed
RGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.09 | 27.18 | 27.07 | 27.18 | 27.18 | 0.99% | 13,274 |
| Jun 5, 2025 | 27.04 | 27.04 | 26.92 | 26.92 | 26.92 | -0.07% | 1,168 |
| Jun 4, 2025 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 0.38% | 203 |
| Jun 3, 2025 | 26.79 | 26.88 | 26.69 | 26.83 | 26.83 | -0.19% | 7,134 |
| Jun 2, 2025 | 26.78 | 26.89 | 26.78 | 26.89 | 26.89 | 0.72% | 3,798 |
| May 30, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.13% | 85 |
| May 29, 2025 | 26.60 | 26.66 | 26.60 | 26.66 | 26.66 | 0.27% | 3,460 |
| May 28, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.66% | 60 |
| May 27, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.56% | 60 |
| May 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.08% | 208 |
| May 22, 2025 | 26.40 | 26.46 | 26.33 | 26.37 | 26.37 | -0.31% | 2,313 |
| May 21, 2025 | 26.70 | 26.70 | 26.41 | 26.46 | 26.46 | -1.22% | 1,258 |
| May 20, 2025 | 26.71 | 26.78 | 26.71 | 26.78 | 26.78 | 0.03% | 122 |
| May 19, 2025 | 26.65 | 26.78 | 26.64 | 26.78 | 26.78 | 0.47% | 5,342 |
| May 16, 2025 | 26.47 | 26.65 | 26.47 | 26.65 | 26.65 | 0.62% | 758 |
| May 15, 2025 | 26.41 | 26.53 | 26.36 | 26.49 | 26.49 | 0.18% | 13,536 |
| May 14, 2025 | 26.40 | 26.46 | 26.39 | 26.44 | 26.44 | - | 1,922 |
| May 13, 2025 | 26.27 | 26.44 | 26.27 | 26.44 | 26.44 | 1.03% | 1,016 |
| May 12, 2025 | 26.19 | 26.24 | 25.83 | 26.17 | 26.17 | 2.79% | 59,748 |
| May 9, 2025 | 25.81 | 25.81 | 25.46 | 25.46 | 25.46 | -0.98% | 27,646 |
| May 8, 2025 | 25.66 | 25.71 | 25.65 | 25.71 | 25.71 | -0.06% | 2,112 |
| May 7, 2025 | 25.78 | 25.78 | 25.55 | 25.73 | 25.73 | -0.20% | 92,130 |
| May 6, 2025 | 25.81 | 25.82 | 25.78 | 25.78 | 25.78 | -0.24% | 200 |
| 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 |