Rockefeller U.S. Small-Mid Cap ETF (RSMC)
NYSEARCA: RSMC · Real-Time Price · USD
25.05
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
RSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.87 | 25.09 | 24.87 | 25.05 | 25.05 | 0.02% | 8,436 |
| Mar 10, 2026 | 25.12 | 25.37 | 25.05 | 25.05 | 25.05 | -1.02% | 30,489 |
| Mar 9, 2026 | 24.85 | 25.33 | 24.67 | 25.30 | 25.30 | 0.57% | 5,083 |
| Mar 6, 2026 | 25.24 | 25.24 | 25.07 | 25.16 | 25.16 | -2.31% | 8,211 |
| Mar 5, 2026 | 25.93 | 26.00 | 25.74 | 25.75 | 25.75 | -1.59% | 11,033 |
| Mar 4, 2026 | 26.11 | 26.20 | 26.06 | 26.17 | 26.17 | 0.32% | 27,735 |
| Mar 3, 2026 | 25.84 | 26.15 | 25.50 | 26.09 | 26.09 | -1.63% | 11,338 |
| Mar 2, 2026 | 26.20 | 26.56 | 26.20 | 26.52 | 26.52 | 1.19% | 83,959 |
| Feb 27, 2026 | 26.19 | 26.22 | 26.07 | 26.21 | 26.21 | -1.51% | 106,671 |
| Feb 26, 2026 | 26.55 | 26.62 | 26.25 | 26.61 | 26.61 | 1.06% | 3,746 |
| Feb 25, 2026 | 26.38 | 26.43 | 26.09 | 26.33 | 26.33 | -0.07% | 6,375 |
| Feb 24, 2026 | 25.95 | 26.44 | 25.95 | 26.35 | 26.35 | 1.48% | 48,992 |
| Feb 23, 2026 | 26.39 | 26.39 | 25.88 | 25.96 | 25.96 | -2.45% | 4,356 |
| Feb 20, 2026 | 26.53 | 26.78 | 26.53 | 26.62 | 26.62 | -0.13% | 20,980 |
| Feb 19, 2026 | 26.60 | 26.70 | 26.51 | 26.65 | 26.65 | -0.19% | 4,178 |
| Feb 18, 2026 | 26.91 | 26.91 | 26.63 | 26.70 | 26.70 | 0.21% | 5,109 |
| Feb 17, 2026 | 26.72 | 26.73 | 26.61 | 26.65 | 26.65 | 0.13% | 82,541 |
| Feb 13, 2026 | 26.48 | 26.64 | 26.48 | 26.61 | 26.61 | 1.73% | 4,522 |
| Feb 12, 2026 | 26.94 | 26.94 | 26.16 | 26.16 | 26.16 | -1.82% | 1,188 |
| Feb 11, 2026 | 26.50 | 26.71 | 26.50 | 26.64 | 26.64 | -0.10% | 13,155 |
| Feb 10, 2026 | 26.83 | 26.86 | 26.67 | 26.67 | 26.67 | 0.08% | 17,671 |
| Feb 9, 2026 | 26.65 | 26.70 | 26.55 | 26.65 | 26.65 | -0.29% | 10,212 |
| Feb 6, 2026 | 26.42 | 26.73 | 26.11 | 26.73 | 26.73 | 3.17% | 24,544 |
| Feb 5, 2026 | 26.14 | 26.31 | 25.90 | 25.91 | 25.90 | -0.96% | 125,431 |
| Feb 4, 2026 | 26.21 | 26.26 | 26.05 | 26.16 | 26.16 | 0.41% | 1,890 |
| Feb 3, 2026 | 26.04 | 26.26 | 25.78 | 26.05 | 26.05 | -0.93% | 4,032 |
| Feb 2, 2026 | 26.23 | 26.37 | 26.23 | 26.29 | 26.29 | 1.17% | 1,764 |
| Jan 30, 2026 | 26.04 | 26.11 | 25.90 | 25.99 | 25.99 | -0.82% | 5,388 |
| Jan 29, 2026 | 26.22 | 26.22 | 25.98 | 26.21 | 26.21 | -0.21% | 1,938 |
| Jan 28, 2026 | 26.60 | 26.60 | 26.25 | 26.26 | 26.26 | -0.99% | 4,399 |
| Jan 27, 2026 | 26.86 | 26.86 | 26.52 | 26.52 | 26.52 | -1.17% | 3,256 |
| Jan 26, 2026 | 26.81 | 26.87 | 26.75 | 26.84 | 26.84 | 0.33% | 103,238 |
| Jan 23, 2026 | 26.91 | 26.95 | 26.67 | 26.75 | 26.75 | -1.25% | 8,492 |
| Jan 22, 2026 | 27.08 | 27.22 | 27.02 | 27.09 | 27.09 | 0.34% | 5,550 |
| Jan 21, 2026 | 26.74 | 27.05 | 26.74 | 27.00 | 27.00 | 2.24% | 24,634 |
| Jan 20, 2026 | 26.71 | 26.77 | 26.38 | 26.40 | 26.40 | -1.78% | 1,035 |
| Jan 16, 2026 | 26.80 | 26.92 | 26.80 | 26.88 | 26.88 | -0.01% | 2,521 |
| Jan 15, 2026 | 26.80 | 26.96 | 26.80 | 26.89 | 26.89 | 1.28% | 4,954 |
| Jan 14, 2026 | 26.46 | 26.54 | 26.46 | 26.54 | 26.54 | 0.10% | 489 |
| Jan 13, 2026 | 26.50 | 26.52 | 26.44 | 26.52 | 26.52 | -0.25% | 17,425 |
| Jan 12, 2026 | 26.54 | 26.65 | 26.54 | 26.59 | 26.59 | -0.23% | 3,680 |
| Jan 9, 2026 | 26.60 | 26.65 | 26.23 | 26.65 | 26.65 | 0.94% | 45,111 |
| Jan 8, 2026 | 26.28 | 26.40 | 26.25 | 26.40 | 26.40 | 1.03% | 2,806 |
| Jan 7, 2026 | 26.10 | 26.23 | 26.10 | 26.13 | 26.13 | -1.22% | 5,934 |
| Jan 6, 2026 | 26.09 | 26.46 | 26.09 | 26.45 | 26.45 | 1.43% | 1,699 |
| Jan 5, 2026 | 25.91 | 26.13 | 25.91 | 26.08 | 26.08 | 2.37% | 5,949 |
| Jan 2, 2026 | 25.43 | 25.52 | 25.26 | 25.48 | 25.48 | 0.90% | 62,616 |
| Dec 31, 2025 | 25.52 | 25.52 | 25.25 | 25.25 | 25.25 | -1.39% | 312,127 |
| Dec 30, 2025 | 25.71 | 25.74 | 25.61 | 25.61 | 25.61 | -0.74% | 5,214 |
| Dec 29, 2025 | 25.81 | 25.85 | 25.75 | 25.80 | 25.79 | -0.46% | 6,581 |