Rockefeller U.S. Small-Mid Cap ETF (RSMC)
NYSEARCA: RSMC · Real-Time Price · USD
25.81
+0.40 (1.56%)
At close: Aug 4, 2025, 4:00 PM
25.81
0.00 (0.00%)
After-hours: Aug 4, 2025, 8:00 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 25.64 | 25.81 | 25.64 | 25.81 | 25.81 | 1.56% | 27,324 |
| Aug 1, 2025 | 25.19 | 25.41 | 25.19 | 25.41 | 25.41 | -0.96% | 1,606 |
| Jul 31, 2025 | 25.93 | 26.15 | 25.66 | 25.66 | 25.66 | -0.75% | 2,268 |
| Jul 30, 2025 | 25.93 | 26.12 | 25.85 | 25.85 | 25.85 | -0.19% | 1,651 |
| Jul 29, 2025 | 26.12 | 26.12 | 25.90 | 25.90 | 25.90 | -0.58% | 1,432 |
| Jul 28, 2025 | 26.03 | 26.09 | 26.02 | 26.05 | 26.05 | -0.03% | 7,999 |
| Jul 25, 2025 | 25.95 | 26.08 | 25.95 | 26.06 | 26.06 | 0.67% | 1,447 |
| Jul 24, 2025 | 25.94 | 25.94 | 25.89 | 25.89 | 25.89 | -1.01% | 355 |
| Jul 23, 2025 | 26.12 | 26.15 | 26.09 | 26.15 | 26.15 | 0.86% | 907 |
| Jul 22, 2025 | 25.74 | 25.93 | 25.74 | 25.93 | 25.93 | 0.18% | 2,995 |
| Jul 21, 2025 | 26.05 | 26.12 | 25.88 | 25.88 | 25.88 | -0.51% | 4,614 |
| Jul 18, 2025 | 26.24 | 26.24 | 26.01 | 26.01 | 26.01 | -0.60% | 2,117 |
| Jul 17, 2025 | 26.05 | 26.20 | 26.05 | 26.17 | 26.17 | 1.39% | 15,656 |
| Jul 16, 2025 | 25.52 | 25.84 | 25.52 | 25.81 | 25.81 | 0.47% | 15,299 |
| Jul 15, 2025 | 26.18 | 26.18 | 25.69 | 25.69 | 25.69 | -1.65% | 2,210 |
| Jul 14, 2025 | 26.10 | 26.14 | 26.01 | 26.12 | 26.12 | 0.37% | 8,168 |
| Jul 11, 2025 | 26.16 | 26.16 | 26.03 | 26.03 | 26.03 | -1.20% | 2,610 |
| Jul 10, 2025 | 26.30 | 26.45 | 26.28 | 26.34 | 26.34 | 0.11% | 5,473 |
| Jul 9, 2025 | 26.18 | 26.31 | 26.18 | 26.31 | 26.31 | 0.69% | 608 |
| Jul 8, 2025 | 26.21 | 26.29 | 26.13 | 26.13 | 26.13 | 0.19% | 3,718 |
| Jul 7, 2025 | 26.19 | 26.19 | 26.08 | 26.08 | 26.08 | -0.84% | 2,740 |
| Jul 3, 2025 | 26.28 | 26.36 | 26.28 | 26.30 | 26.30 | 0.77% | 1,532 |
| Jul 2, 2025 | 25.94 | 26.10 | 25.83 | 26.10 | 26.10 | 0.38% | 12,917 |
| Jul 1, 2025 | 25.84 | 26.08 | 25.84 | 26.00 | 26.00 | 0.18% | 21,011 |
| Jun 30, 2025 | 25.95 | 25.95 | 25.92 | 25.95 | 25.95 | -0.38% | 462 |
| Jun 27, 2025 | 26.02 | 26.05 | 26.02 | 26.05 | 26.05 | 0.07% | 1,380 |
| Jun 26, 2025 | 25.81 | 26.03 | 25.81 | 26.03 | 26.03 | 1.43% | 1,640 |
| Jun 25, 2025 | 25.73 | 25.79 | 25.67 | 25.67 | 25.67 | -0.63% | 25,160 |
| Jun 24, 2025 | 25.64 | 25.84 | 25.64 | 25.83 | 25.83 | 1.39% | 7,066 |
| Jun 23, 2025 | 25.10 | 25.48 | 25.03 | 25.48 | 25.48 | 1.81% | 2,923 |
| Jun 20, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | -0.19% | 1,039 |
| Jun 18, 2025 | 25.20 | 25.29 | 24.77 | 25.07 | 25.07 | 0.52% | 7,539 |
| Jun 17, 2025 | 25.01 | 25.11 | 24.94 | 24.94 | 24.94 | -1.08% | 324,635 |
| Jun 16, 2025 | 25.23 | 25.37 | 25.19 | 25.21 | 25.21 | 1.33% | 5,890 |
| Jun 13, 2025 | 25.08 | 25.18 | 24.88 | 24.88 | 24.88 | -1.64% | 7,632 |
| Jun 12, 2025 | 25.29 | 25.30 | 25.22 | 25.30 | 25.30 | -0.30% | 2,689 |
| Jun 11, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.22% | 285 |
| Jun 10, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -0.90% | 4,746 |
| Jun 9, 2025 | 25.46 | 25.73 | 25.46 | 25.66 | 25.66 | 0.21% | 15,115 |
| Jun 6, 2025 | 25.56 | 25.64 | 25.56 | 25.61 | 25.61 | 1.17% | 741 |
| Jun 5, 2025 | 25.24 | 25.42 | 25.07 | 25.31 | 25.31 | 0.48% | 26,635 |
| Jun 4, 2025 | 25.36 | 25.43 | 25.05 | 25.19 | 25.19 | -0.98% | 135,805 |
| Jun 3, 2025 | 25.23 | 25.48 | 25.22 | 25.44 | 25.44 | 0.54% | 11,158 |
| Jun 2, 2025 | 25.23 | 25.31 | 25.02 | 25.30 | 25.30 | 0.25% | 7,570 |
| May 30, 2025 | 25.16 | 25.28 | 25.04 | 25.24 | 25.24 | 0.24% | 7,704 |
| May 29, 2025 | 25.21 | 25.25 | 25.10 | 25.18 | 25.18 | -0.35% | 2,011 |
| May 28, 2025 | 25.41 | 25.41 | 25.27 | 25.27 | 25.27 | -1.32% | 13,192 |
| May 27, 2025 | 25.39 | 25.61 | 25.39 | 25.61 | 25.61 | 2.04% | 2,824 |
| 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 |