Rockefeller California Municipal Bond ETF (RMCA)
NYSEARCA: RMCA · Real-Time Price · USD
23.49
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market open
RMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.25% | 1 |
| Jul 14, 2025 | 23.53 | 23.55 | 23.49 | 23.55 | 23.55 | -0.04% | 3,200 |
| Jul 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.46% | 60 |
| Jul 10, 2025 | 23.65 | 23.67 | 23.65 | 23.67 | 23.67 | -0.04% | 405 |
| Jul 9, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.17% | 5 |
| Jul 8, 2025 | 23.68 | 23.68 | 23.64 | 23.64 | 23.64 | -0.16% | 7,533 |
| Jul 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.19% | 50 |
| Jul 3, 2025 | 23.70 | 23.72 | 23.70 | 23.72 | 23.72 | -0.08% | 200 |
| Jul 2, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.10% | 12 |
| Jul 1, 2025 | 23.71 | 23.72 | 23.71 | 23.72 | 23.72 | -0.18% | 3,802 |
| Jun 30, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.38% | 1,348 |
| Jun 27, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.33% | 200 |
| Jun 26, 2025 | 23.76 | 23.78 | 23.75 | 23.75 | 23.67 | -0.13% | 200 |
| Jun 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.70 | -0.08% | 2 |
| Jun 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 0.02% | 2 |
| Jun 23, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.71 | 0.16% | 4,580 |
| Jun 20, 2025 | 23.73 | 23.75 | 23.73 | 23.75 | 23.68 | 0.16% | 5,838 |
| Jun 18, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.64 | -0.26% | 23 |
| Jun 17, 2025 | 23.79 | 23.79 | 23.78 | 23.78 | 23.70 | 0.30% | 802 |
| Jun 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.63 | 0.04% | 5 |
| Jun 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | -0.46% | 4 |
| Jun 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.73 | 0.50% | 2 |
| Jun 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.61 | 0.20% | 2 |
| Jun 10, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.56 | -0.17% | 2 |
| Jun 9, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.60 | 0.49% | 159 |
| Jun 6, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.49 | -0.59% | 2 |
| Jun 5, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.63 | -0.13% | 2 |
| Jun 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | 0.38% | 2 |
| Jun 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.57 | -0.02% | 2 |
| Jun 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.57 | -0.54% | - |
| May 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.70 | -0.18% | 1,410 |
| May 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.75 | -0.33% | 1,640 |
| May 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.74 | -0.23% | 2 |
| May 27, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.79 | 0.63% | 2 |
| May 23, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.64 | 0.23% | 2 |
| May 22, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.59 | -0.06% | 3,397 |
| May 21, 2025 | 23.83 | 23.83 | 23.77 | 23.77 | 23.60 | -0.86% | 3,397 |
| May 20, 2025 | 23.95 | 23.97 | 23.95 | 23.97 | 23.80 | -0.26% | 1,726 |
| May 19, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.87 | -0.10% | 4 |
| May 16, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.89 | 0.11% | 2 |
| May 15, 2025 | 24.08 | 24.08 | 24.03 | 24.03 | 23.86 | 0.55% | 102 |
| May 14, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.73 | -0.46% | 2 |
| May 13, 2025 | 23.99 | 24.01 | 23.99 | 24.01 | 23.84 | 0.03% | 16,752 |
| May 12, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 23.83 | -0.10% | 313 |
| May 9, 2025 | 24.02 | 24.03 | 24.02 | 24.03 | 23.86 | - | 7,924 |
| May 8, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.86 | -0.18% | 4 |
| May 7, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.90 | 0.03% | 8 |
| May 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.89 | 0.50% | 8 |
| May 5, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.77 | -0.29% | 47 |
| May 2, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 23.84 | -0.27% | 213 |