Rockefeller Opportunistic Municipal Bond ETF (RMOP)
NYSEARCA: RMOP · Real-Time Price · USD
25.51
+0.06 (0.24%)
Jun 24, 2026, 4:00 PM EDT - Market closed
RMOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.50 | 25.53 | 25.48 | 25.51 | 25.51 | 0.26% | 67,998 |
| Jun 23, 2026 | 25.46 | 25.48 | 25.42 | 25.45 | 25.45 | -0.14% | 89,605 |
| Jun 22, 2026 | 25.45 | 25.51 | 25.45 | 25.48 | 25.48 | 0.07% | 60,737 |
| Jun 18, 2026 | 25.44 | 25.48 | 25.44 | 25.47 | 25.47 | 0.30% | 51,603 |
| Jun 17, 2026 | 25.46 | 25.49 | 25.36 | 25.39 | 25.39 | -0.08% | 83,840 |
| Jun 16, 2026 | 25.39 | 25.46 | 25.38 | 25.41 | 25.41 | 0.06% | 69,919 |
| Jun 15, 2026 | 25.44 | 25.44 | 25.37 | 25.40 | 25.40 | 0.14% | 66,356 |
| Jun 12, 2026 | 25.35 | 25.44 | 25.30 | 25.36 | 25.36 | -0.20% | 129,171 |
| Jun 11, 2026 | 25.35 | 25.44 | 25.31 | 25.41 | 25.41 | 0.36% | 91,391 |
| Jun 10, 2026 | 25.37 | 25.37 | 25.29 | 25.32 | 25.32 | -0.24% | 62,818 |
| Jun 9, 2026 | 25.40 | 25.43 | 25.33 | 25.38 | 25.38 | 0.28% | 207,653 |
| Jun 8, 2026 | 25.34 | 25.37 | 25.29 | 25.31 | 25.31 | -0.12% | 49,634 |
| Jun 5, 2026 | 25.31 | 25.35 | 25.28 | 25.34 | 25.34 | -0.07% | 446,398 |
| Jun 4, 2026 | 25.38 | 25.38 | 25.33 | 25.36 | 25.36 | 0.11% | 96,301 |
| Jun 3, 2026 | 25.30 | 25.34 | 25.25 | 25.33 | 25.33 | 0.02% | 47,761 |
| Jun 2, 2026 | 25.25 | 25.36 | 25.25 | 25.33 | 25.33 | 0.10% | 158,094 |
| Jun 1, 2026 | 25.26 | 25.31 | 25.18 | 25.30 | 25.30 | 0.20% | 225,372 |
| May 29, 2026 | 25.21 | 25.32 | 25.20 | 25.25 | 25.25 | 0.40% | 78,366 |
| May 28, 2026 | 25.09 | 25.18 | 25.07 | 25.15 | 25.15 | 0.21% | 439,088 |
| May 27, 2026 | 25.13 | 25.20 | 25.13 | 25.20 | 25.10 | 0.44% | 42,133 |
| May 26, 2026 | 25.11 | 25.14 | 25.02 | 25.09 | 24.99 | 0.44% | 80,184 |
| May 22, 2026 | 24.98 | 25.01 | 24.95 | 24.98 | 24.88 | 0.11% | 83,588 |
| May 21, 2026 | 24.93 | 24.96 | 24.88 | 24.95 | 24.85 | 0.09% | 101,881 |
| May 20, 2026 | 24.92 | 24.99 | 24.90 | 24.93 | 24.83 | 0.15% | 164,026 |
| May 19, 2026 | 24.90 | 24.92 | 24.81 | 24.89 | 24.79 | -0.28% | 101,192 |
| May 18, 2026 | 25.02 | 25.02 | 24.91 | 24.96 | 24.86 | -0.04% | 45,045 |
| May 15, 2026 | 25.09 | 25.09 | 24.92 | 24.98 | 24.87 | -0.64% | 36,175 |
| May 14, 2026 | 25.13 | 25.20 | 25.10 | 25.14 | 25.03 | 0.02% | 71,139 |
| May 13, 2026 | 25.17 | 25.17 | 25.10 | 25.13 | 25.03 | -0.31% | 20,455 |
| May 12, 2026 | 25.22 | 25.22 | 25.16 | 25.21 | 25.10 | -0.13% | 183,906 |
| May 11, 2026 | 25.25 | 25.27 | 25.22 | 25.24 | 25.14 | 0.24% | 53,180 |
| May 8, 2026 | 25.24 | 25.26 | 25.16 | 25.18 | 25.08 | - | 64,272 |
| May 7, 2026 | 25.22 | 25.25 | 25.18 | 25.18 | 25.08 | -0.19% | 116,040 |
| May 6, 2026 | 25.25 | 25.25 | 25.19 | 25.23 | 25.12 | 0.27% | 44,984 |
| May 5, 2026 | 25.15 | 25.20 | 25.14 | 25.16 | 25.06 | 0.08% | 89,932 |
| May 4, 2026 | 25.22 | 25.22 | 25.10 | 25.14 | 25.04 | -0.16% | 97,498 |
| May 1, 2026 | 25.18 | 25.19 | 25.14 | 25.18 | 25.08 | 0.20% | 18,607 |
| Apr 30, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 25.03 | 0.15% | 168,337 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.09 | 25.09 | 24.99 | -0.29% | 39,158 |
| Apr 28, 2026 | 25.28 | 25.29 | 25.26 | 25.28 | 25.06 | -0.28% | 44,435 |
| Apr 27, 2026 | 25.34 | 25.37 | 25.33 | 25.35 | 25.13 | 0.02% | 102,581 |
| Apr 24, 2026 | 25.31 | 25.37 | 25.31 | 25.35 | 25.13 | 0.14% | 50,809 |
| Apr 23, 2026 | 25.31 | 25.33 | 25.25 | 25.31 | 25.09 | -0.04% | 70,327 |
| Apr 22, 2026 | 25.32 | 25.33 | 25.29 | 25.32 | 25.10 | 0.16% | 39,800 |
| Apr 21, 2026 | 25.30 | 25.31 | 25.22 | 25.28 | 25.06 | -0.18% | 59,650 |
| Apr 20, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.11 | 0.06% | 32,305 |
| Apr 17, 2026 | 25.30 | 25.32 | 25.27 | 25.31 | 25.09 | 0.52% | 95,040 |
| Apr 16, 2026 | 25.22 | 25.23 | 25.18 | 25.18 | 24.96 | 0.08% | 40,316 |
| Apr 15, 2026 | 25.28 | 25.28 | 25.15 | 25.16 | 24.94 | -0.12% | 49,376 |
| Apr 14, 2026 | 25.19 | 25.26 | 25.19 | 25.19 | 24.97 | -0.04% | 190,903 |