Rockefeller U.S. Small-Mid Cap ETF (RSMC)
NYSEARCA: RSMC · Real-Time Price · USD
23.56
+0.06 (0.26%)
Mar 31, 2025, 4:00 PM EDT - Market closed
RSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.18 | 23.37 | 23.18 | 23.18 | - | -1.36% | 595 |
| Mar 28, 2025 | 23.48 | 23.51 | 23.42 | 23.50 | 23.50 | -1.87% | 1,675 |
| Mar 27, 2025 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | -0.60% | 903 |
| Mar 26, 2025 | 24.20 | 24.20 | 24.09 | 24.09 | 24.09 | -0.85% | 515 |
| Mar 25, 2025 | 24.26 | 24.38 | 24.26 | 24.30 | 24.30 | 0.16% | 5,028 |
| Mar 24, 2025 | 24.17 | 24.26 | 24.07 | 24.26 | 24.26 | 3.06% | 1,929 |
| Mar 21, 2025 | 23.29 | 23.59 | 23.29 | 23.54 | 23.54 | -0.59% | 2,044 |
| Mar 20, 2025 | 23.73 | 23.87 | 23.68 | 23.68 | 23.68 | -0.83% | 2,838 |
| Mar 19, 2025 | 23.63 | 23.88 | 23.63 | 23.88 | 23.88 | 2.31% | 1,161 |
| Mar 18, 2025 | 23.37 | 23.44 | 23.29 | 23.34 | 23.34 | -0.86% | 2,879 |
| Mar 17, 2025 | 23.34 | 23.60 | 23.33 | 23.54 | 23.54 | 1.29% | 175,121 |
| Mar 14, 2025 | 23.07 | 23.24 | 22.99 | 23.24 | 23.24 | 2.21% | 173,995 |
| Mar 13, 2025 | 23.02 | 23.02 | 22.74 | 22.74 | 22.74 | -1.36% | 1,171 |
| Mar 12, 2025 | 23.16 | 23.18 | 22.96 | 23.05 | 23.05 | -0.39% | 175,457 |
| Mar 11, 2025 | 23.02 | 23.28 | 22.89 | 23.14 | 23.14 | 0.59% | 6,007 |
| Mar 10, 2025 | 23.53 | 23.53 | 22.95 | 23.01 | 23.01 | -3.30% | 7,153 |
| Mar 7, 2025 | 23.36 | 23.79 | 23.19 | 23.79 | 23.79 | -0.19% | 858 |
| Mar 6, 2025 | 23.97 | 23.97 | 23.80 | 23.84 | 23.84 | -1.69% | 3,758 |
| Mar 5, 2025 | 23.93 | 24.25 | 23.86 | 24.25 | 24.25 | 1.47% | 2,619 |
| Mar 4, 2025 | 23.61 | 24.09 | 23.52 | 23.90 | 23.90 | -1.01% | 14,456 |
| Mar 3, 2025 | 24.58 | 24.64 | 24.14 | 24.14 | 24.14 | -2.09% | 2,166 |
| Feb 28, 2025 | 24.44 | 24.66 | 24.39 | 24.66 | 24.66 | 1.05% | 10,265 |
| Feb 27, 2025 | 24.66 | 24.79 | 24.40 | 24.40 | 24.40 | -1.85% | 49,260 |
| Feb 26, 2025 | 25.16 | 25.19 | 24.86 | 24.86 | 24.86 | 0.36% | 7,783 |
| Feb 25, 2025 | 24.61 | 24.86 | 24.61 | 24.77 | 24.77 | 0.16% | 14,536 |
| Feb 24, 2025 | 24.82 | 24.90 | 24.64 | 24.73 | 24.73 | -0.48% | 12,211 |
| Feb 21, 2025 | 25.39 | 25.39 | 24.85 | 24.85 | 24.85 | -3.08% | 2,530 |
| Feb 20, 2025 | 25.59 | 25.70 | 25.54 | 25.64 | 25.64 | -1.61% | 7,125 |
| Feb 19, 2025 | 25.93 | 26.06 | 25.92 | 26.06 | 26.06 | -0.50% | 49,294 |
| Feb 18, 2025 | 26.14 | 26.21 | 26.09 | 26.19 | 26.19 | 0.29% | 56,721 |
| Feb 14, 2025 | 26.14 | 26.21 | 26.07 | 26.11 | 26.11 | 0.09% | 15,999 |
| Feb 13, 2025 | 25.97 | 26.09 | 25.85 | 26.09 | 26.09 | 0.97% | 8,522 |
| Feb 12, 2025 | 25.77 | 25.87 | 25.77 | 25.84 | 25.84 | -0.77% | 5,677 |
| Feb 11, 2025 | 25.91 | 26.04 | 25.91 | 26.04 | 26.04 | -0.61% | 3,079 |
| Feb 10, 2025 | 26.17 | 26.27 | 26.13 | 26.20 | 26.20 | -0.33% | 34,423 |
| Feb 7, 2025 | 26.47 | 26.47 | 26.29 | 26.29 | 26.29 | -1.50% | 1,241 |
| Feb 6, 2025 | 26.80 | 26.80 | 26.57 | 26.69 | 26.69 | 0.02% | 3,419 |
| Feb 5, 2025 | 26.45 | 26.68 | 26.45 | 26.68 | 26.68 | 1.43% | 43,323 |
| Feb 4, 2025 | 26.31 | 26.34 | 26.27 | 26.30 | 26.30 | 0.70% | 4,022 |
| Feb 3, 2025 | 25.70 | 26.24 | 25.70 | 26.12 | 26.12 | -0.88% | 2,282 |
| Jan 31, 2025 | 26.69 | 26.81 | 26.34 | 26.35 | 26.35 | -1.35% | 27,580 |
| Jan 30, 2025 | 26.74 | 26.77 | 26.60 | 26.71 | 26.71 | 1.11% | 1,256 |
| Jan 29, 2025 | 26.56 | 26.56 | 26.30 | 26.42 | 26.42 | 0.11% | 3,257 |
| Jan 28, 2025 | 26.17 | 26.43 | 26.17 | 26.39 | 26.39 | 0.61% | 6,975 |
| Jan 27, 2025 | 26.33 | 26.33 | 26.18 | 26.23 | 26.23 | -1.66% | 2,799 |
| Jan 24, 2025 | 26.68 | 26.68 | 26.67 | 26.67 | 26.67 | -0.36% | 221,348 |
| Jan 23, 2025 | 26.72 | 26.82 | 26.67 | 26.77 | 26.77 | -0.04% | 11,683 |
| Jan 22, 2025 | 26.79 | 26.79 | 26.70 | 26.78 | 26.78 | -0.67% | 4,527 |
| Jan 21, 2025 | 26.57 | 26.96 | 26.57 | 26.96 | 26.96 | 2.28% | 5,956 |
| Jan 17, 2025 | 26.43 | 26.48 | 26.36 | 26.36 | 26.36 | 0.15% | 7,585 |