Rockefeller New York Municipal Bond ETF (RMNY)
NYSEARCA: RMNY · Real-Time Price · USD
23.95
0.00 (0.00%)
Jul 7, 2025, 4:00 PM - Market open
RMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.13% | 48 |
| Jul 3, 2025 | 23.96 | 23.98 | 23.96 | 23.98 | 23.98 | -0.12% | 8,145 |
| Jul 2, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.08% | 3 |
| Jul 1, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | -0.07% | 4,001 |
| Jun 30, 2025 | 23.99 | 24.00 | 23.97 | 24.00 | 24.00 | 0.32% | 594 |
| Jun 27, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.42% | 4,001 |
| Jun 26, 2025 | 24.04 | 24.04 | 24.03 | 24.03 | 23.94 | - | 4,001 |
| Jun 25, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.94 | -0.04% | 1,701 |
| Jun 24, 2025 | 24.00 | 24.04 | 24.00 | 24.04 | 23.95 | - | 1,701 |
| Jun 23, 2025 | 24.06 | 24.06 | 24.04 | 24.04 | 23.95 | 0.14% | 680 |
| Jun 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 0.14% | 100 |
| Jun 18, 2025 | 24.01 | 24.01 | 23.97 | 23.97 | 23.89 | -0.15% | 100 |
| Jun 17, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 23.92 | 0.27% | 100 |
| Jun 16, 2025 | 23.96 | 23.96 | 23.94 | 23.94 | 23.86 | -0.06% | 100 |
| Jun 13, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | -0.33% | 100 |
| Jun 12, 2025 | 24.05 | 24.05 | 24.04 | 24.04 | 23.95 | 0.42% | 100 |
| Jun 11, 2025 | 23.93 | 23.96 | 23.91 | 23.94 | 23.85 | 0.23% | 7,861 |
| Jun 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.80 | -0.42% | 2 |
| Jun 9, 2025 | 23.91 | 23.98 | 23.90 | 23.98 | 23.90 | 0.74% | 8,427 |
| Jun 6, 2025 | 23.86 | 23.86 | 23.81 | 23.81 | 23.72 | -0.50% | 3,144 |
| Jun 5, 2025 | 23.95 | 23.95 | 23.92 | 23.93 | 23.84 | 0.02% | 760 |
| Jun 4, 2025 | 23.92 | 23.98 | 23.92 | 23.92 | 23.84 | 0.34% | 10,968 |
| Jun 3, 2025 | 23.82 | 23.84 | 23.82 | 23.84 | 23.76 | 0.04% | 102 |
| Jun 2, 2025 | 23.87 | 23.87 | 23.83 | 23.83 | 23.75 | -0.57% | 952 |
| May 30, 2025 | 24.00 | 24.00 | 23.96 | 23.97 | 23.88 | -0.18% | 3,610 |
| May 29, 2025 | 24.01 | 24.01 | 23.99 | 24.01 | 23.93 | -0.33% | 422 |
| May 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.93 | -0.66% | 2 |
| May 27, 2025 | 24.01 | 24.25 | 24.01 | 24.25 | 24.09 | 1.15% | 988 |
| May 23, 2025 | 23.98 | 24.02 | 23.96 | 23.98 | 23.82 | 0.25% | 1,000 |
| May 22, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.76 | -0.04% | 210 |
| May 21, 2025 | 24.04 | 24.04 | 23.93 | 23.93 | 23.77 | -0.75% | 700 |
| May 20, 2025 | 24.16 | 24.19 | 24.10 | 24.11 | 23.95 | -0.27% | 3,594 |
| May 19, 2025 | 24.12 | 24.17 | 24.12 | 24.17 | 24.01 | -0.05% | 697 |
| May 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.02 | 0.12% | 4 |
| May 15, 2025 | 24.21 | 24.21 | 24.16 | 24.16 | 24.00 | 0.45% | 100 |
| May 14, 2025 | 24.03 | 24.05 | 24.03 | 24.05 | 23.89 | -0.47% | 502 |
| May 13, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.00 | 0.08% | 151 |
| May 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.98 | -0.08% | 4 |
| May 9, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.00 | -0.02% | 3 |
| May 8, 2025 | 24.21 | 24.27 | 24.17 | 24.17 | 24.01 | -0.13% | 502 |
| May 7, 2025 | 24.22 | 24.26 | 24.19 | 24.20 | 24.04 | -0.04% | 3,202 |
| May 6, 2025 | 24.20 | 24.21 | 24.20 | 24.21 | 24.05 | 0.44% | 51,854 |
| May 5, 2025 | 24.11 | 24.11 | 24.10 | 24.10 | 23.94 | -0.27% | 152 |
| May 2, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 24.01 | -0.56% | 608 |
| May 1, 2025 | 24.24 | 24.33 | 24.24 | 24.30 | 24.14 | 0.14% | 14,256 |
| Apr 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.11 | 0.30% | 350 |
| Apr 29, 2025 | 24.15 | 24.20 | 24.15 | 24.20 | 24.04 | 0.05% | 850 |
| Apr 28, 2025 | 24.15 | 24.18 | 24.15 | 24.18 | 23.98 | 0.07% | 12,412 |
| Apr 25, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 23.96 | 0.21% | 124,126 |
| Apr 24, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 23.91 | 0.78% | 101 |