Rockefeller Opportunistic Municipal Bond ETF (RMOP)
NYSEARCA: RMOP · Real-Time Price · USD
25.13
-0.06 (-0.24%)
Feb 11, 2026, 11:47 AM EST - Market open
RMOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.17 | 25.23 | 25.16 | 25.19 | 25.19 | 0.16% | 25,542 |
| Feb 9, 2026 | 25.12 | 25.17 | 25.11 | 25.15 | 25.15 | 0.30% | 68,676 |
| Feb 6, 2026 | 25.17 | 25.17 | 25.08 | 25.08 | 25.08 | -0.10% | 49,489 |
| Feb 5, 2026 | 25.10 | 25.10 | 25.07 | 25.10 | 25.10 | 0.20% | 20,496 |
| Feb 4, 2026 | 25.04 | 25.08 | 25.02 | 25.05 | 25.05 | -0.06% | 47,327 |
| Feb 3, 2026 | 25.04 | 25.07 | 25.03 | 25.07 | 25.07 | 0.10% | 39,349 |
| Feb 2, 2026 | 25.06 | 25.07 | 25.04 | 25.04 | 25.04 | -0.04% | 17,255 |
| Jan 30, 2026 | 25.01 | 25.08 | 25.01 | 25.05 | 25.05 | 0.16% | 125,922 |
| Jan 29, 2026 | 25.06 | 25.06 | 25.00 | 25.01 | 25.01 | -0.48% | 54,232 |
| Jan 28, 2026 | 25.19 | 25.19 | 25.09 | 25.13 | 25.03 | 0.04% | 82,759 |
| Jan 27, 2026 | 25.12 | 25.16 | 25.12 | 25.12 | 25.02 | -0.02% | 39,582 |
| Jan 26, 2026 | 25.14 | 25.20 | 25.12 | 25.13 | 25.02 | 0.08% | 82,241 |
| Jan 23, 2026 | 25.11 | 25.13 | 25.10 | 25.11 | 25.00 | 0.01% | 63,365 |
| Jan 22, 2026 | 25.05 | 25.11 | 25.05 | 25.10 | 25.00 | 0.10% | 56,906 |
| Jan 21, 2026 | 25.00 | 25.08 | 25.00 | 25.08 | 24.98 | 0.12% | 918,597 |
| Jan 20, 2026 | 25.08 | 25.11 | 25.01 | 25.05 | 24.95 | -0.34% | 12,183 |
| Jan 16, 2026 | 25.20 | 25.20 | 25.13 | 25.14 | 25.03 | -0.14% | 223,342 |
| Jan 15, 2026 | 25.19 | 25.19 | 25.16 | 25.17 | 25.07 | -0.04% | 35,172 |
| Jan 14, 2026 | 25.24 | 25.25 | 25.15 | 25.18 | 25.08 | 0.18% | 48,025 |
| Jan 13, 2026 | 25.16 | 25.16 | 25.13 | 25.14 | 25.03 | 0.06% | 12,455 |
| Jan 12, 2026 | 25.16 | 25.17 | 25.11 | 25.12 | 25.02 | -0.16% | 42,656 |
| Jan 9, 2026 | 25.14 | 25.17 | 25.14 | 25.16 | 25.06 | 0.16% | 21,762 |
| Jan 8, 2026 | 25.10 | 25.17 | 25.10 | 25.12 | 25.02 | -0.20% | 25,114 |
| Jan 7, 2026 | 25.14 | 25.18 | 25.12 | 25.17 | 25.07 | 0.36% | 46,265 |
| Jan 6, 2026 | 25.10 | 25.12 | 25.05 | 25.08 | 24.98 | 0.02% | 39,799 |
| Jan 5, 2026 | 25.23 | 25.23 | 25.05 | 25.08 | 24.97 | 0.08% | 73,395 |
| Jan 2, 2026 | 25.04 | 25.07 | 25.04 | 25.06 | 24.95 | 0.10% | 63,401 |
| Dec 31, 2025 | 25.02 | 25.05 | 25.02 | 25.03 | 24.93 | - | 123,680 |
| Dec 30, 2025 | 25.10 | 25.10 | 24.98 | 25.03 | 24.93 | -0.41% | 410,033 |
| Dec 29, 2025 | 25.14 | 25.16 | 25.10 | 25.13 | 24.91 | 0.17% | 57,972 |
| Dec 26, 2025 | 25.12 | 25.13 | 25.08 | 25.09 | 24.87 | -0.12% | 55,050 |
| Dec 24, 2025 | 25.10 | 25.12 | 25.07 | 25.12 | 24.90 | 0.12% | 76,925 |
| Dec 23, 2025 | 25.15 | 25.15 | 25.04 | 25.09 | 24.87 | -0.04% | 24,981 |
| Dec 22, 2025 | 25.09 | 25.10 | 25.05 | 25.10 | 24.88 | 0.16% | 52,367 |
| Dec 19, 2025 | 25.07 | 25.09 | 25.05 | 25.06 | 24.84 | -0.04% | 83,162 |
| Dec 18, 2025 | 25.15 | 25.15 | 25.05 | 25.07 | 24.85 | -0.04% | 27,843 |
| Dec 17, 2025 | 25.09 | 25.10 | 25.05 | 25.08 | 24.86 | -0.12% | 125,919 |
| Dec 16, 2025 | 25.05 | 25.16 | 25.05 | 25.11 | 24.89 | 0.26% | 91,242 |
| Dec 15, 2025 | 25.08 | 25.08 | 24.99 | 25.05 | 24.82 | 0.04% | 74,212 |
| Dec 12, 2025 | 25.03 | 25.06 | 25.02 | 25.04 | 24.81 | -0.30% | 44,083 |
| Dec 11, 2025 | 25.14 | 25.14 | 25.07 | 25.11 | 24.89 | 0.08% | 51,625 |
| Dec 10, 2025 | 25.16 | 25.16 | 25.01 | 25.09 | 24.87 | 0.32% | 79,548 |
| Dec 9, 2025 | 25.06 | 25.06 | 24.99 | 25.01 | 24.79 | -0.02% | 76,107 |
| Dec 8, 2025 | 25.02 | 25.04 | 25.00 | 25.02 | 24.79 | -0.06% | 74,413 |
| Dec 5, 2025 | 25.03 | 25.10 | 25.00 | 25.03 | 24.81 | 0.22% | 101,061 |
| Dec 4, 2025 | 25.01 | 25.02 | 24.97 | 24.98 | 24.75 | -0.25% | 59,878 |
| Dec 3, 2025 | 25.08 | 25.08 | 24.97 | 25.04 | 24.82 | -0.01% | 183,519 |
| Dec 2, 2025 | 25.16 | 25.16 | 25.00 | 25.04 | 24.82 | -0.18% | 59,223 |
| Dec 1, 2025 | 25.14 | 25.14 | 25.05 | 25.09 | 24.86 | -0.26% | 129,526 |
| Nov 28, 2025 | 25.17 | 25.18 | 25.14 | 25.15 | 24.93 | -0.04% | 64,534 |