Rockefeller U.S. Small-Mid Cap ETF (RSMC)
NYSEARCA: RSMC · Real-Time Price · USD
25.10
-0.12 (-0.49%)
May 23, 2025, 4:00 PM - Market closed
RSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.01 | 25.13 | 25.01 | 25.10 | 25.10 | -0.49% | 1,262 |
| May 22, 2025 | 25.30 | 25.30 | 25.22 | 25.22 | 25.22 | -0.39% | 3,246 |
| May 21, 2025 | 25.62 | 25.71 | 25.31 | 25.32 | 25.32 | -2.05% | 5,045 |
| May 20, 2025 | 25.87 | 25.94 | 25.79 | 25.85 | 25.85 | 0.08% | 17,503 |
| May 19, 2025 | 25.67 | 25.83 | 25.67 | 25.83 | 25.83 | 0.23% | 3,022 |
| May 16, 2025 | 25.57 | 25.77 | 25.57 | 25.77 | 25.77 | 1.22% | 929 |
| May 15, 2025 | 25.27 | 25.52 | 25.25 | 25.46 | 25.46 | 0.04% | 8,311 |
| May 14, 2025 | 25.57 | 25.57 | 25.44 | 25.45 | 25.45 | -0.82% | 13,277 |
| May 13, 2025 | 25.55 | 25.72 | 25.54 | 25.66 | 25.66 | 1.26% | 13,894 |
| May 12, 2025 | 25.20 | 25.35 | 25.18 | 25.34 | 25.34 | 2.14% | 2,212 |
| May 9, 2025 | 24.83 | 24.84 | 24.72 | 24.81 | 24.81 | -0.40% | 1,790 |
| May 8, 2025 | 24.85 | 25.09 | 24.79 | 24.91 | 24.91 | 1.67% | 4,042 |
| May 7, 2025 | 24.45 | 24.58 | 24.40 | 24.50 | 24.50 | 0.04% | 22,064 |
| May 6, 2025 | 24.50 | 24.50 | 24.48 | 24.49 | 24.49 | -0.37% | 2,165 |
| May 5, 2025 | 24.60 | 24.71 | 24.58 | 24.58 | 24.58 | 0.33% | 35,640 |
| May 2, 2025 | 24.36 | 24.55 | 24.36 | 24.50 | 24.50 | 2.21% | 2,023 |
| May 1, 2025 | 24.07 | 24.07 | 23.96 | 23.97 | 23.97 | 0.68% | 358 |
| Apr 30, 2025 | 23.42 | 23.81 | 23.42 | 23.81 | 23.81 | 0.03% | 1,004 |
| Apr 29, 2025 | 23.85 | 23.85 | 23.80 | 23.80 | 23.80 | 0.65% | 185 |
| Apr 28, 2025 | 23.66 | 23.66 | 23.37 | 23.65 | 23.65 | 0.46% | 1,291 |
| Apr 25, 2025 | 23.41 | 23.54 | 23.32 | 23.54 | 23.54 | -0.04% | 4,482 |
| Apr 24, 2025 | 23.32 | 23.55 | 23.32 | 23.55 | 23.55 | 2.02% | 13,511 |
| Apr 23, 2025 | 23.49 | 23.49 | 22.98 | 23.08 | 23.08 | 1.87% | 9,540 |
| Apr 22, 2025 | 22.45 | 22.66 | 22.40 | 22.66 | 22.66 | 2.42% | 1,319 |
| Apr 21, 2025 | 22.19 | 22.19 | 21.97 | 22.12 | 22.12 | -2.43% | 2,653 |
| Apr 17, 2025 | 22.48 | 22.68 | 22.47 | 22.68 | 22.68 | 0.92% | 1,343 |
| Apr 16, 2025 | 22.59 | 22.77 | 22.23 | 22.47 | 22.47 | -1.44% | 3,612 |
| Apr 15, 2025 | 22.81 | 22.92 | 22.75 | 22.80 | 22.80 | -0.05% | 17,418 |
| Apr 14, 2025 | 22.74 | 22.88 | 22.55 | 22.81 | 22.81 | 1.01% | 11,026 |
| Apr 11, 2025 | 21.89 | 22.58 | 21.89 | 22.58 | 22.58 | 1.28% | 3,751 |
| Apr 10, 2025 | 22.54 | 22.54 | 22.12 | 22.30 | 22.30 | -3.26% | 1,694 |
| Apr 9, 2025 | 21.19 | 23.05 | 20.94 | 23.05 | 23.05 | 9.19% | 3,676 |
| Apr 8, 2025 | 22.24 | 22.24 | 21.11 | 21.11 | 21.11 | -2.04% | 3,853 |
| Apr 7, 2025 | 20.81 | 21.74 | 20.81 | 21.55 | 21.55 | -1.30% | 25,980 |
| Apr 4, 2025 | 21.46 | 21.98 | 21.46 | 21.83 | 21.83 | -4.57% | 3,698 |
| Apr 3, 2025 | 23.02 | 23.10 | 22.80 | 22.88 | 22.88 | -5.42% | 3,680 |
| Apr 2, 2025 | 23.84 | 24.21 | 23.84 | 24.19 | 24.19 | 1.98% | 2,933 |
| Apr 1, 2025 | 23.38 | 23.72 | 23.36 | 23.72 | 23.72 | 0.68% | 3,510 |
| Mar 31, 2025 | 23.18 | 23.63 | 23.18 | 23.56 | 23.56 | 0.26% | 11,539 |
| 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 |