Skip to main content

Tidal Trust III Rockefeller U.S. Small-Mid Cap ETF (NY:RSMC)

26.30 +0.20 (+0.77%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 26.28 26.36 26.28 26.30 1,532 +0.20(+0.77%)
Jul 02, 2025 25.94 26.10 25.83 26.10 12,917 +0.10(+0.38%)
Jul 01, 2025 25.84 26.08 25.84 26.00 21,011 +0.05(+0.18%)
Jun 30, 2025 25.95 25.95 25.92 25.95 462 -0.10(-0.39%)
Jun 27, 2025 26.02 26.05 26.02 26.05 1,380 +0.02(+0.07%)
Jun 26, 2025 25.81 26.03 25.81 26.03 1,640 +0.37(+1.43%)
Jun 25, 2025 25.73 25.79 25.67 25.67 25,160 -0.16(-0.63%)
Jun 24, 2025 25.64 25.84 25.64 25.83 7,066 +0.35(+1.39%)
Jun 23, 2025 25.10 25.48 25.03 25.48 2,923 +0.45(+1.81%)
Jun 20, 2025 25.05 25.05 25.02 25.02 1,039 -0.05(-0.19%)
Jun 18, 2025 25.20 25.29 24.77 25.07 7,539 +0.13(+0.52%)
Jun 17, 2025 25.01 25.11 24.94 24.94 324,635 -0.27(-1.08%)
Jun 16, 2025 25.23 25.37 25.19 25.21 5,890 +0.33(+1.33%)
Jun 13, 2025 25.08 25.18 24.88 24.88 7,632 -0.42(-1.64%)
Jun 12, 2025 25.29 25.30 25.22 25.30 2,689 -0.08(-0.30%)
Jun 11, 2025 25.37 25.37 25.37 25.37 285 -0.06(-0.23%)
Jun 10, 2025 25.47 25.47 25.43 25.43 4,746 -0.23(-0.90%)
Jun 09, 2025 25.46 25.73 25.46 25.66 15,115 +0.06(+0.22%)
Jun 06, 2025 25.56 25.64 25.56 25.60 741 +0.29(+1.16%)
Jun 05, 2025 25.24 25.42 25.07 25.31 26,635 +0.12(+0.48%)
Jun 04, 2025 25.36 25.43 25.05 25.19 135,805 -0.25(-0.98%)
Jun 03, 2025 25.23 25.48 25.22 25.44 11,158 +0.14(+0.54%)
Jun 02, 2025 25.23 25.31 25.02 25.30 7,570 +0.06(+0.25%)
May 30, 2025 25.16 25.28 25.04 25.24 7,704 +0.06(+0.24%)
May 29, 2025 25.21 25.25 25.10 25.18 2,011 -0.09(-0.35%)
May 28, 2025 25.41 25.41 25.27 25.27 13,192 -0.34(-1.33%)
May 27, 2025 25.39 25.61 25.39 25.61 2,824 +0.51(+2.04%)
May 23, 2025 25.01 25.13 25.01 25.10 1,262 -0.12(-0.49%)
May 22, 2025 25.30 25.30 25.22 25.22 3,246 -0.10(-0.39%)
May 21, 2025 25.61 25.71 25.31 25.32 5,045 -0.53(-2.05%)
May 20, 2025 25.87 25.94 25.79 25.85 17,503 +0.02(+0.08%)
May 19, 2025 25.67 25.83 25.67 25.83 3,022 +0.06(+0.23%)
May 16, 2025 25.57 25.77 25.57 25.77 929 +0.31(+1.22%)
May 15, 2025 25.27 25.52 25.25 25.46 8,311 +0.01(+0.04%)
May 14, 2025 25.57 25.57 25.44 25.45 13,277 -0.21(-0.82%)
May 13, 2025 25.55 25.72 25.54 25.66 13,894 +0.32(+1.26%)
May 12, 2025 25.20 25.35 25.18 25.34 2,212 +0.53(+2.14%)
May 09, 2025 24.83 24.84 24.71 24.81 1,790 -0.10(-0.40%)
May 08, 2025 24.85 25.09 24.79 24.91 4,042 +0.41(+1.67%)
May 07, 2025 24.45 24.58 24.40 24.50 22,064 +0.01(+0.04%)
May 06, 2025 24.50 24.50 24.48 24.49 2,165 -0.09(-0.36%)
May 05, 2025 24.60 24.71 24.58 24.58 35,640 +0.08(+0.33%)
May 02, 2025 24.36 24.55 24.36 24.50 2,023 +0.53(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.