Rockefeller Global Equity ETF (RGEF)
NYSEARCA: RGEF · Real-Time Price · USD
33.71
-0.56 (-1.64%)
At close: May 15, 2026, 4:00 PM EDT
33.71
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
RGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 33.76 | 33.83 | 33.71 | 33.71 | 33.71 | -1.64% | 487 |
| May 14, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.27% | 89 |
| May 13, 2026 | 33.97 | 34.18 | 33.97 | 34.18 | 34.18 | 0.80% | 8,317 |
| May 12, 2026 | 33.86 | 33.93 | 33.67 | 33.91 | 33.91 | -0.62% | 124,624 |
| May 11, 2026 | 34.07 | 34.25 | 34.07 | 34.12 | 34.12 | 0.03% | 8,693 |
| May 8, 2026 | 34.13 | 34.13 | 34.09 | 34.11 | 34.11 | 0.96% | 1,340 |
| May 7, 2026 | 34.08 | 34.08 | 33.79 | 33.79 | 33.79 | -1.12% | 333 |
| May 6, 2026 | 34.17 | 34.17 | 34.14 | 34.17 | 34.17 | 2.57% | 991 |
| May 5, 2026 | 33.26 | 33.36 | 33.26 | 33.32 | 33.32 | 1.02% | 1,065 |
| May 4, 2026 | 33.00 | 33.06 | 32.92 | 32.98 | 32.98 | -0.84% | 3,114 |
| May 1, 2026 | 33.29 | 33.30 | 33.26 | 33.26 | 33.26 | 0.13% | 1,460 |
| Apr 30, 2026 | 33.10 | 33.23 | 33.10 | 33.22 | 33.22 | 1.89% | 999 |
| Apr 29, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.12% | 16 |
| Apr 28, 2026 | 32.63 | 32.65 | 32.51 | 32.65 | 32.65 | -0.86% | 15,517 |
| Apr 27, 2026 | 33.06 | 33.06 | 32.93 | 32.93 | 32.93 | -0.15% | 642 |
| Apr 24, 2026 | 32.99 | 32.99 | 32.94 | 32.98 | 32.98 | 1.03% | 436 |
| Apr 23, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.53% | 52 |
| Apr 22, 2026 | 32.65 | 32.82 | 32.63 | 32.82 | 32.82 | 1.41% | 19,147 |
| Apr 21, 2026 | 32.48 | 32.48 | 32.36 | 32.36 | 32.36 | -1.17% | 2,626 |
| Apr 20, 2026 | 32.73 | 32.74 | 32.73 | 32.74 | 32.74 | -0.60% | 462 |
| Apr 17, 2026 | 32.92 | 33.03 | 32.89 | 32.94 | 32.94 | 1.25% | 2,663 |
| Apr 16, 2026 | 32.60 | 32.68 | 32.45 | 32.53 | 32.53 | 0.17% | 5,808 |
| Apr 15, 2026 | 32.43 | 32.48 | 32.39 | 32.48 | 32.48 | 0.30% | 1,447 |
| Apr 14, 2026 | 32.33 | 32.40 | 32.33 | 32.38 | 32.38 | 1.17% | 3,754 |
| Apr 13, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.84% | 472 |
| Apr 10, 2026 | 31.80 | 31.86 | 31.69 | 31.74 | 31.74 | 0.17% | 3,935 |
| Apr 9, 2026 | 31.46 | 31.75 | 31.46 | 31.69 | 31.69 | 0.67% | 4,735 |
| Apr 8, 2026 | 31.55 | 31.55 | 31.39 | 31.48 | 31.48 | 3.17% | 4,378 |
| Apr 7, 2026 | 30.38 | 30.51 | 30.38 | 30.51 | 30.51 | - | 372 |
| Apr 6, 2026 | 30.38 | 30.51 | 30.38 | 30.51 | 30.51 | 0.57% | 1,417 |
| Apr 2, 2026 | 30.29 | 30.34 | 30.29 | 30.34 | 30.34 | -0.18% | 256 |
| 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 | 30.23 | 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 |