MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RSMC — Rockefeller U.S. Small-Mid Cap ETF
NYSE ArcaRockefeller U.S. Small-Mid Cap ETF
$28.01
+0.01(+0.04%)
- O
- 28.08
- H
- 28.10
- L
- 27.99
- V
- 1.68K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.01
Period Return+18.94%
Period High$29.63
Period Low$23.32
Avg Daily Volume13.3K
Total Trading Days365
RSMC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.08 | $28.10 | $27.99 | $28.01 | +$0.01 | +0.04% | 1,682 | $28.04 | $27.99 $28.10 |
| Oct 5, 2026 | $27.96 | $28.00 | $27.92 | $28.00 | +$0.09 | +0.34% | 2,508 | $27.95 | $27.92 $28.00 |
| Oct 2, 2026 | $27.99 | $28.07 | $27.90 | $27.90 | +$0.34 | +1.22% | 661 | $28.01 | $27.90 $28.07 |
| Oct 1, 2026 | $27.30 | $27.66 | $27.15 | $27.57 | +$0.22 | +0.81% | 7,736 | $27.48 | $27.15 $27.66 |
| Sep 30, 2026 | $27.36 | $27.44 | $27.35 | $27.35 | $-0.09 | -0.31% | 6,515 | $27.40 | $27.35 $27.44 |
| Sep 29, 2026 | $27.52 | $27.52 | $27.39 | $27.43 | $-0.09 | -0.34% | 1,777 | $27.42 | $27.39 $27.52 |
| Sep 28, 2026 | $27.59 | $27.59 | $27.40 | $27.52 | $-0.26 | -0.95% | 30,724 | $27.47 | $27.40 $27.59 |
| Sep 25, 2026 | $27.74 | $27.79 | $27.65 | $27.79 | +$0.10 | +0.37% | 7,014 | $27.69 | $27.65 $27.79 |
| Sep 24, 2026 | $27.59 | $27.69 | $27.49 | $27.69 | $-0.11 | -0.40% | 4,048 | $27.58 | $27.49 $27.69 |
| Sep 23, 2026 | $27.83 | $27.90 | $27.80 | $27.80 | $-0.20 | -0.73% | 2,302 | $27.87 | $27.80 $27.90 |
| Sep 22, 2026 | $27.99 | $28.16 | $27.91 | $28.00 | +$0.12 | +0.43% | 6,493 | $28.01 | $27.91 $28.16 |
| Sep 21, 2026 | $27.73 | $28.00 | $27.73 | $27.88 | +$0.26 | +0.95% | 3,915 | $27.84 | $27.73 $28.00 |
| Sep 18, 2026 | $27.54 | $27.62 | $27.51 | $27.62 | $-0.02 | -0.09% | 1,941 | $27.56 | $27.51 $27.62 |
| Sep 17, 2026 | $27.76 | $27.76 | $27.63 | $27.64 | +$0.08 | +0.28% | 5,038 | $27.67 | $27.63 $27.76 |
| Sep 16, 2026 | $27.75 | $27.82 | $27.57 | $27.57 | +$0.03 | +0.10% | 1,012 | $27.78 | $27.57 $27.82 |
| Sep 15, 2026 | $27.64 | $27.68 | $27.54 | $27.54 | $-0.30 | -1.08% | 3,466 | $27.64 | $27.54 $27.68 |
| Sep 14, 2026 | $27.97 | $28.02 | $27.84 | $27.84 | $-0.33 | -1.16% | 20,829 | $27.94 | $27.84 $28.02 |
| Sep 11, 2026 | $28.22 | $28.24 | $28.15 | $28.17 | +$0.25 | +0.89% | 49,097 | $28.16 | $28.15 $28.24 |
| Sep 10, 2026 | $27.94 | $28.02 | $27.92 | $27.92 | $-0.24 | -0.85% | 3,279 | $27.96 | $27.92 $28.02 |
| Sep 9, 2026 | $28.26 | $28.26 | $28.16 | $28.16 | $-0.30 | -1.07% | 4,915 | $28.25 | $28.16 $28.26 |
| Sep 8, 2026 | $28.51 | $28.51 | $28.46 | $28.46 | $-0.14 | -0.49% | 1,488 | $28.51 | $28.46 $28.51 |
| Sep 4, 2026 | $28.62 | $28.62 | $28.55 | $28.60 | +$0.00 | +0.01% | 9,410 | $28.55 | $28.55 $28.62 |
| Sep 3, 2026 | $28.51 | $28.60 | $28.51 | $28.60 | +$0.38 | +1.35% | 851 | $28.49 | $28.51 $28.60 |
| Sep 2, 2026 | $28.36 | $28.36 | $28.22 | $28.22 | +$0.10 | +0.36% | 524 | $28.27 | $28.22 $28.36 |
| Sep 1, 2026 | $28.21 | $28.28 | $28.12 | $28.12 | $-0.36 | -1.25% | 2,070 | $28.24 | $28.12 $28.28 |
| Aug 31, 2026 | $28.49 | $28.49 | $28.42 | $28.47 | $-0.13 | -0.47% | 1,636 | $28.45 | $28.42 $28.49 |
| Aug 28, 2026 | $28.88 | $28.88 | $28.60 | $28.61 | $-0.27 | -0.93% | 8,254 | $28.84 | $28.60 $28.88 |
| Aug 27, 2026 | $28.89 | $28.92 | $28.86 | $28.88 | $-0.08 | -0.29% | 1,092 | $28.87 | $28.86 $28.92 |
| Aug 26, 2026 | $29.05 | $29.05 | $28.90 | $28.96 | +$0.05 | +0.18% | 1,734 | $28.94 | $28.90 $29.05 |
| Aug 25, 2026 | $28.83 | $28.91 | $28.80 | $28.91 | +$0.00 | +0.00% | 5,712 | $28.82 | $28.80 $28.91 |