Skip to main content
Rockefeller U.S. Small-Mid Cap ETF (RSMC)
NYSEARCA: RSMC · Real-Time Price · USD
25.79
+0.01 (0.04%)
Nov 20, 2024, 1:07 PM EST - Market closed

RSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7825.8925.7825.8925.890.44%861
Nov 19, 202425.5425.8725.5325.7825.780.21%4,908
Nov 18, 202425.7825.8825.7225.7225.72-0.22%1,482
Nov 15, 202425.6825.8225.6825.7825.78-0.62%11,386
Nov 14, 202426.2726.2725.9225.9425.94-1.85%20,144
Nov 13, 202426.7726.8426.4226.4326.43-0.40%5,580
Nov 12, 202426.8726.9026.5026.5426.54-1.32%17,058
Nov 11, 202427.0427.0426.8726.8926.891.25%30,369
Nov 8, 202426.6226.6226.5526.5626.560.61%3,170
Nov 7, 202426.3526.6126.3526.4026.400.35%10,836
Nov 6, 202426.0026.3126.0026.3126.314.88%997,698
Nov 5, 202424.8925.0824.8925.0825.081.39%8,050
Nov 4, 202424.7424.7424.7424.7424.740.15%1
Nov 1, 202424.7724.8224.7024.7024.700.29%42,997
Oct 31, 202424.7924.8024.6024.6324.63-1.77%362,828
Oct 30, 202425.2225.2225.0725.0725.07-0.43%3,248
Oct 29, 202425.1725.1825.1725.1825.18-0.42%303
Oct 28, 202425.2125.3225.2125.2925.291.33%25,569
Oct 25, 202425.1925.1924.9524.9524.95-0.25%8,900
Oct 24, 202425.0225.0225.0225.0225.02-0.08%6,879
Oct 23, 202425.0425.0524.9325.0425.040.33%6,879
Oct 22, 202424.9524.9524.9524.9524.95-0.27%1
Oct 21, 202425.0925.0925.0225.0225.02-1.17%19,620
Oct 18, 202425.3025.3225.3025.3225.32-0.35%8,002
Oct 17, 202425.4125.4125.4125.4125.41-0.26%3
Oct 16, 202425.6425.6425.4725.4725.470.12%2,712
Oct 15, 202425.5425.5425.4425.4425.44-0.06%208
Oct 14, 202425.4525.4525.4525.4525.450.46%17