Rockefeller Opportunistic Municipal Bond ETF (RMOP)
NYSEARCA: RMOP · Real-Time Price · USD
25.19
+0.06 (0.24%)
May 1, 2026, 1:06 PM EDT - Market open
RMOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 25.13 | 0.15% | 168,337 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.09 | 25.09 | 25.09 | -0.74% | 39,158 |
| Apr 28, 2026 | 25.28 | 25.29 | 25.26 | 25.28 | 25.17 | -0.28% | 44,435 |
| Apr 27, 2026 | 25.34 | 25.37 | 25.33 | 25.35 | 25.24 | 0.02% | 102,581 |
| Apr 24, 2026 | 25.31 | 25.37 | 25.31 | 25.35 | 25.23 | 0.14% | 50,809 |
| Apr 23, 2026 | 25.31 | 25.33 | 25.25 | 25.31 | 25.20 | -0.04% | 70,327 |
| Apr 22, 2026 | 25.32 | 25.33 | 25.29 | 25.32 | 25.21 | 0.16% | 39,800 |
| Apr 21, 2026 | 25.30 | 25.31 | 25.22 | 25.28 | 25.17 | -0.18% | 59,650 |
| Apr 20, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.21 | 0.06% | 32,305 |
| Apr 17, 2026 | 25.30 | 25.32 | 25.27 | 25.31 | 25.20 | 0.52% | 95,040 |
| Apr 16, 2026 | 25.22 | 25.23 | 25.18 | 25.18 | 25.07 | 0.08% | 40,316 |
| Apr 15, 2026 | 25.28 | 25.28 | 25.15 | 25.16 | 25.05 | -0.12% | 49,376 |
| Apr 14, 2026 | 25.19 | 25.26 | 25.19 | 25.19 | 25.08 | -0.04% | 190,903 |
| Apr 13, 2026 | 25.15 | 25.22 | 25.15 | 25.20 | 25.09 | 0.24% | 16,068 |
| Apr 10, 2026 | 25.17 | 25.18 | 25.12 | 25.14 | 25.03 | - | 42,979 |
| Apr 9, 2026 | 25.12 | 25.21 | 25.11 | 25.14 | 25.03 | 0.28% | 55,485 |
| Apr 8, 2026 | 25.11 | 25.23 | 25.05 | 25.07 | 24.96 | 0.16% | 85,036 |
| Apr 7, 2026 | 25.00 | 25.04 | 24.97 | 25.03 | 24.92 | 0.04% | 103,952 |
| Apr 6, 2026 | 25.00 | 25.04 | 25.00 | 25.02 | 24.91 | -0.04% | 53,214 |
| Apr 2, 2026 | 24.97 | 25.03 | 24.94 | 25.03 | 24.92 | 0.24% | 94,978 |
| Apr 1, 2026 | 24.97 | 25.03 | 24.92 | 24.97 | 24.86 | 0.40% | 60,888 |
| Mar 31, 2026 | 24.85 | 24.91 | 24.79 | 24.87 | 24.76 | 0.53% | 77,576 |
| Mar 30, 2026 | 24.72 | 24.75 | 24.67 | 24.74 | 24.63 | -0.09% | 59,118 |
| Mar 27, 2026 | 24.70 | 24.77 | 24.65 | 24.76 | 24.53 | -0.11% | 33,003 |
| Mar 26, 2026 | 24.82 | 24.85 | 24.78 | 24.79 | 24.56 | -0.14% | 54,963 |
| Mar 25, 2026 | 24.80 | 24.82 | 24.75 | 24.82 | 24.59 | 0.40% | 68,143 |
| Mar 24, 2026 | 24.85 | 24.85 | 24.70 | 24.73 | 24.50 | -0.68% | 82,042 |
| Mar 23, 2026 | 24.88 | 24.92 | 24.84 | 24.89 | 24.66 | 0.36% | 100,616 |
| Mar 20, 2026 | 24.99 | 24.99 | 24.80 | 24.81 | 24.57 | -1.07% | 49,485 |
| Mar 19, 2026 | 25.08 | 25.09 | 25.02 | 25.07 | 24.84 | -0.10% | 64,479 |
| Mar 18, 2026 | 25.14 | 25.16 | 25.09 | 25.10 | 24.87 | -0.20% | 36,273 |
| Mar 17, 2026 | 25.12 | 25.16 | 25.10 | 25.15 | 24.92 | 0.17% | 36,203 |
| Mar 16, 2026 | 25.14 | 25.14 | 25.06 | 25.11 | 24.88 | 0.23% | 81,074 |
| Mar 13, 2026 | 25.03 | 25.07 | 25.01 | 25.05 | 24.82 | 0.30% | 60,744 |
| Mar 12, 2026 | 25.03 | 25.04 | 24.94 | 24.98 | 24.74 | -0.40% | 140,500 |
| Mar 11, 2026 | 25.10 | 25.12 | 25.05 | 25.08 | 24.84 | -0.26% | 40,563 |
| Mar 10, 2026 | 25.16 | 25.18 | 25.11 | 25.14 | 24.91 | -0.20% | 239,316 |
| Mar 9, 2026 | 25.11 | 25.20 | 25.11 | 25.19 | 24.96 | - | 23,650 |
| Mar 6, 2026 | 25.09 | 25.19 | 25.07 | 25.19 | 24.96 | 0.06% | 61,084 |
| Mar 5, 2026 | 25.12 | 25.20 | 25.12 | 25.18 | 24.94 | -0.14% | 55,156 |
| Mar 4, 2026 | 25.22 | 25.27 | 25.19 | 25.21 | 24.98 | 0.04% | 74,817 |
| Mar 3, 2026 | 25.23 | 25.23 | 25.14 | 25.20 | 24.97 | -0.49% | 81,198 |
| Mar 2, 2026 | 25.42 | 25.42 | 25.30 | 25.33 | 25.09 | -0.30% | 23,101 |
| Feb 27, 2026 | 25.49 | 25.49 | 25.37 | 25.40 | 25.16 | 0.24% | 156,413 |
| Feb 26, 2026 | 25.32 | 25.35 | 25.32 | 25.34 | 25.10 | -0.28% | 55,373 |
| Feb 25, 2026 | 25.37 | 25.42 | 25.35 | 25.41 | 25.08 | 0.04% | 111,088 |
| Feb 24, 2026 | 25.41 | 25.41 | 25.33 | 25.40 | 25.07 | 0.30% | 129,605 |
| Feb 23, 2026 | 25.23 | 25.34 | 25.23 | 25.33 | 24.99 | 0.14% | 166,641 |
| Feb 20, 2026 | 25.33 | 25.33 | 25.26 | 25.29 | 24.96 | 0.03% | 53,523 |
| Feb 19, 2026 | 25.30 | 25.31 | 25.27 | 25.28 | 24.95 | 0.01% | 61,142 |