Skip to main content
Rockefeller U.S. Small-Mid Cap ETF (RSMC)
NYSEARCA: RSMC · Real-Time Price · USD
24.85
-0.79 (-3.08%)
Feb 21, 2025, 3:59 PM EST - Market closed

RSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.3925.3924.8524.8524.85-3.08%2,530
Feb 20, 202525.5925.7025.5425.6425.64-1.61%7,125
Feb 19, 202525.9326.0625.9226.0626.06-0.50%49,294
Feb 18, 202526.1426.2126.0926.1926.190.29%56,721
Feb 14, 202526.1426.2126.0726.1126.110.09%15,999
Feb 13, 202525.9726.0925.8526.0926.090.97%8,522
Feb 12, 202525.7725.8725.7725.8425.84-0.77%5,677
Feb 11, 202525.9126.0425.9126.0426.04-0.61%3,079
Feb 10, 202526.1726.2726.1326.2026.20-0.33%34,423
Feb 7, 202526.4726.4726.2926.2926.29-1.50%1,241
Feb 6, 202526.8026.8026.5726.6926.690.02%3,419
Feb 5, 202526.4526.6826.4526.6826.681.43%43,323
Feb 4, 202526.3126.3426.2726.3026.300.70%4,022
Feb 3, 202525.7026.2425.7026.1226.12-0.88%2,282
Jan 31, 202526.6926.8126.3426.3526.35-1.35%27,580
Jan 30, 202526.7426.7726.6026.7126.711.11%1,256
Jan 29, 202526.5626.5626.3026.4226.420.11%3,257
Jan 28, 202526.1726.4326.1726.3926.390.61%6,975
Jan 27, 202526.3326.3326.1826.2326.23-1.66%2,799
Jan 24, 202526.6826.6826.6726.6726.67-0.36%221,348
Jan 23, 202526.7226.8226.6726.7726.77-0.04%11,683
Jan 22, 202526.7926.7926.7026.7826.78-0.67%4,527
Jan 21, 202526.5726.9626.5726.9626.962.28%5,956
Jan 17, 202526.4326.4826.3626.3626.360.15%7,585
Jan 16, 202526.2326.4026.2326.3226.320.69%1,408
Jan 15, 202526.2626.2626.0726.1426.140.75%3,084
Jan 14, 202525.8825.9525.8125.9525.951.63%1,204
Jan 13, 202525.2225.5325.2225.5325.53-0.04%22,521
Jan 10, 202525.4425.5425.4425.5425.54-1.19%1,610
Jan 8, 202525.4825.8525.4025.8525.850.53%28,311
Jan 7, 202525.6525.7125.5725.7125.71-0.62%1,187
Jan 6, 202526.0026.0025.8525.8725.870.23%3,969
Jan 3, 202525.5825.8125.5825.8125.811.45%4,654
Jan 2, 202525.6825.7225.3525.4425.44-0.27%87,153
Dec 31, 202425.6625.7125.4825.5125.51-0.12%18,078
Dec 30, 202425.4325.6725.3225.5425.54-0.80%46,251
Dec 27, 202425.8225.8225.7025.7525.75-1.29%1,910
Dec 26, 202425.9026.0825.9026.0826.080.61%29,542
Dec 24, 202425.6325.9325.6325.9325.930.76%1,057
Dec 23, 202425.6525.7325.6125.7325.73-0.06%68,351
Dec 20, 202425.6225.9325.6225.7525.750.97%8,051
Dec 19, 202425.4525.5425.4525.5025.500.39%103,891
Dec 18, 202426.4126.4825.4025.4025.40-3.51%39,319
Dec 17, 202426.3326.3726.2826.3326.33-1.45%9,553
Dec 16, 202426.5226.8026.5226.7126.710.56%2,325
Dec 13, 202426.6626.7326.5626.5626.56-0.82%656
Dec 12, 202426.8826.8826.7826.7826.78-0.62%1,003
Dec 11, 202426.9327.0126.9326.9526.951.24%1,851
Dec 10, 202426.5726.7426.5426.6226.620.16%3,405
Dec 9, 202426.6526.7026.5826.5826.58-1.34%8,624
Dec 6, 202427.1627.1626.8426.9426.940.32%16,005
Dec 5, 202426.8927.0226.8526.8526.85-1.13%3,713
Dec 4, 202427.1627.1627.1627.1627.160.65%225
Dec 3, 202427.0227.0326.9026.9926.99-0.03%974
Dec 2, 202426.9927.0726.9526.9926.990.04%20,242
Nov 29, 202427.0427.0426.9826.9826.980.22%977
Nov 27, 202426.9826.9926.9226.9226.92-0.45%20,335
Nov 26, 202427.0527.0726.9827.0427.04-0.50%11,039
Nov 25, 202426.9627.3526.9627.1827.181.54%1,654
Nov 22, 202426.6626.7726.6626.7726.771.28%3,312
Nov 21, 202426.1826.4326.1826.4326.432.08%3,108
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