Rockefeller Global Equity ETF

RGEF
🏛️ usa →
29.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.33 29.33 29.22 29.28 0.0M
2025-09-25 29.03 29.13 29.01 29.13 0.0M
2025-09-24 29.41 29.41 29.26 29.30 0.0M
2025-09-23 29.53 29.53 29.33 29.37 0.0M
2025-09-22 29.44 29.44 29.35 29.41 0.0M
2025-09-19 29.39 29.40 29.28 29.40 0.0M
2025-09-18 29.33 29.43 29.33 29.42 0.0M
2025-09-17 29.26 29.29 29.14 29.28 0.0M
2025-09-16 29.33 29.33 29.33 29.33 0.0M
2025-09-15 29.36 29.36 29.26 29.33 0.0M
2025-09-12 29.18 29.19 29.15 29.16 0.2M
2025-09-11 29.14 29.27 29.12 29.23 0.0M
2025-09-10 29.05 29.09 28.93 28.96 0.0M
2025-09-09 28.94 29.01 28.92 28.99 0.0M
2025-09-08 28.80 28.92 28.75 28.88 0.0M
2025-09-05 28.83 28.83 28.48 28.60 0.0M
2025-09-04 28.56 28.73 28.53 28.72 0.0M
2025-09-03 28.42 28.44 28.38 28.44 0.0M
2025-09-02 28.30 28.33 28.22 28.33 0.0M
2025-08-29 28.64 28.73 28.53 28.58 0.0M
2025-08-28 28.62 28.74 28.49 28.74 0.0M
2025-08-27 28.64 28.64 28.64 28.64 0.0M
2025-08-26 28.52 28.60 28.52 28.60 0.0M
2025-08-25 28.70 28.70 28.55 28.55 0.0M
2025-08-22 28.34 28.76 28.33 28.74 0.0M
2025-08-21 28.39 28.39 28.32 28.32 0.0M
2025-08-20 28.39 28.47 28.28 28.47 0.0M
2025-08-19 28.61 28.63 28.47 28.47 0.0M
2025-08-18 28.61 28.63 28.61 28.63 0.0M
2025-08-15 28.69 28.82 28.69 28.70 0.0M
2025-08-14 28.73 28.76 28.63 28.74 0.0M
2025-08-13 28.76 28.76 28.74 28.74 0.0M
2025-08-12 28.40 28.63 28.40 28.63 0.0M
2025-08-11 28.40 28.40 28.27 28.30 0.0M
2025-08-08 28.47 28.47 28.38 28.44 0.0M
2025-08-07 28.22 28.23 28.11 28.23 0.0M
2025-08-06 28.06 28.18 28.06 28.18 0.0M
2025-08-05 28.06 28.06 28.00 28.01 0.0M
2025-08-04 27.99 28.13 27.99 28.13 0.0M
2025-08-01 27.58 27.73 27.58 27.73 0.0M
2025-07-31 28.27 28.30 28.14 28.14 0.0M
2025-07-30 28.20 28.23 28.04 28.08 0.0M
2025-07-29 28.37 28.37 28.18 28.23 0.0M
2025-07-28 28.34 28.34 28.34 28.34 0.0M
2025-07-25 28.43 28.43 28.43 28.43 0.0M
2025-07-24 28.43 28.43 28.43 28.43 0.0M
2025-07-23 28.39 28.39 28.39 28.39 0.0M
2025-07-22 27.80 27.96 27.76 27.95 0.0M
2025-07-21 27.91 28.02 27.70 27.91 0.0M
2025-07-18 27.79 27.79 27.79 27.79 0.0M
2025-07-17 27.81 27.87 27.81 27.86 0.0M
2025-07-16 27.62 27.74 27.62 27.74 0.0M
2025-07-15 27.83 27.83 27.72 27.72 0.0M
2025-07-14 27.65 27.77 27.65 27.77 0.0M
2025-07-11 27.71 27.71 27.65 27.70 0.0M
2025-07-10 27.67 27.81 27.67 27.81 0.0M
2025-07-09 27.69 27.74 27.67 27.74 0.0M
2025-07-08 27.58 27.60 27.54 27.58 0.0M
2025-07-07 27.59 27.62 27.49 27.62 0.0M
2025-07-03 27.72 27.87 27.71 27.86 0.0M
2025-07-02 27.53 27.65 27.53 27.65 0.0M
2025-07-01 27.68 27.71 27.61 27.64 0.0M
2025-06-30 27.76 27.81 27.68 27.80 0.0M
2025-06-27 27.74 27.77 27.74 27.77 0.0M
2025-06-26 27.51 27.59 27.49 27.59 0.0M
2025-06-25 27.38 27.38 27.28 27.31 0.0M
2025-06-24 27.21 27.36 27.21 27.34 0.0M
2025-06-23 26.76 26.92 26.76 26.92 0.0M
2025-06-20 26.94 26.94 26.72 26.73 0.0M
2025-06-18 26.80 27.03 26.80 26.91 0.0M
2025-06-17 27.07 27.07 26.95 26.95 0.0M
2025-06-16 27.09 27.12 26.86 27.12 0.0M
2025-06-13 26.92 27.12 26.87 26.88 0.0M
2025-06-12 27.19 27.25 27.17 27.25 0.0M
2025-06-11 27.21 27.27 27.13 27.15 0.0M
2025-06-10 27.17 27.18 27.11 27.17 0.0M
2025-06-09 27.14 27.19 27.14 27.19 0.0M
2025-06-06 27.09 27.18 27.07 27.18 0.0M
2025-06-05 27.04 27.04 26.92 26.92 0.0M
2025-06-04 26.90 26.94 26.90 26.94 0.0M
2025-06-03 26.79 26.88 26.69 26.83 0.0M
2025-06-02 26.78 26.89 26.78 26.89 0.0M
2025-05-30 26.69 26.69 26.69 26.69 0.0M
2025-05-29 26.60 26.66 26.60 26.66 0.0M
2025-05-28 26.59 26.59 26.59 26.59 0.0M
2025-05-27 26.76 26.76 26.76 26.76 0.0M
2025-05-23 26.35 26.35 26.35 26.35 0.0M
2025-05-22 26.40 26.46 26.33 26.37 0.0M
2025-05-21 26.70 26.70 26.41 26.46 0.0M
2025-05-20 26.71 26.78 26.71 26.78 0.0M
2025-05-19 26.65 26.78 26.64 26.78 0.0M
2025-05-16 26.47 26.65 26.47 26.65 0.0M
2025-05-15 26.41 26.53 26.36 26.49 0.0M
2025-05-14 26.40 26.46 26.39 26.44 0.0M
2025-05-13 26.27 26.44 26.27 26.44 0.0M
2025-05-12 26.19 26.24 25.83 26.17 0.1M
2025-05-09 25.81 25.81 25.46 25.46 0.0M
2025-05-08 25.66 25.71 25.65 25.71 0.0M
2025-05-07 25.78 25.78 25.55 25.73 0.1M
2025-05-06 25.81 25.82 25.78 25.78 0.0M
2025-05-05 25.89 25.97 25.84 25.84 0.0M
2025-05-02 25.85 25.86 25.85 25.86 0.0M
2025-05-01 25.37 25.37 25.37 25.37 0.0M
2025-04-30 25.00 25.31 25.00 25.31 0.0M
2025-04-29 25.07 25.24 25.07 25.24 0.0M
2025-04-28 25.11 25.11 24.91 24.91 0.0M
2025-04-25 24.89 25.02 24.89 25.00 0.0M
2025-04-24 24.78 24.93 24.78 24.93 0.0M
2025-04-23 24.64 24.64 24.48 24.48 0.0M
2025-04-22 24.00 24.17 24.00 24.17 0.0M
2025-04-21 23.55 23.63 23.55 23.63 0.0M
2025-04-17 24.03 24.09 24.03 24.03 0.0M
2025-04-16 24.05 24.21 23.90 23.96 0.0M
2025-04-15 24.31 24.32 24.31 24.32 0.0M
2025-04-14 24.24 24.37 24.05 24.22 0.0M
2025-04-11 23.45 23.98 23.45 23.98 0.0M
2025-04-10 23.54 23.54 23.54 23.54 0.0M
2025-04-09 24.18 24.18 24.18 24.18 0.0M
2025-04-08 22.32 22.32 22.32 22.32 0.0M
2025-04-07 21.82 23.11 21.82 22.57 0.0M
2025-04-04 23.67 23.67 22.63 22.83 0.0M
2025-04-03 24.40 24.40 24.40 24.40 0.0M
2025-04-02 25.42 25.54 25.42 25.54 0.0M
2025-04-01 25.19 25.42 25.19 25.42 0.0M
2025-03-31 25.17 25.36 25.17 25.36 0.0M
2025-03-28 25.44 25.44 25.44 25.44 0.0M
2025-03-27 25.93 26.03 25.84 25.92 0.0M
2025-03-26 26.07 26.07 25.90 25.97 0.0M
2025-03-25 26.25 26.27 26.20 26.27 0.0M
2025-03-24 26.06 26.16 26.06 26.16 0.0M
2025-03-21 25.68 25.84 25.68 25.84 0.0M
2025-03-20 25.88 25.88 25.79 25.83 0.0M
2025-03-19 25.75 25.95 25.69 25.89 0.0M
2025-03-18 25.48 25.60 25.48 25.60 0.0M
2025-03-17 25.67 25.80 25.67 25.80 0.0M
2025-03-14 25.41 25.52 25.41 25.52 0.1M
2025-03-13 24.91 24.96 24.91 24.96 0.0M
2025-03-12 25.34 25.34 25.00 25.22 0.0M
2025-03-11 25.05 25.13 24.89 25.02 0.0M
2025-03-10 25.17 25.18 24.95 25.04 0.0M
2025-03-07 25.77 25.77 25.77 25.77 0.0M
2025-03-06 25.65 25.67 25.65 25.67 0.0M
2025-03-05 25.73 26.01 25.64 26.01 0.0M
2025-03-04 25.43 25.49 25.43 25.49 0.0M
2025-03-03 26.02 26.02 25.62 25.66 0.0M
2025-02-28 25.60 25.96 25.60 25.96 0.0M
2025-02-27 26.04 26.04 25.73 25.73 0.0M
2025-02-26 26.02 26.06 26.02 26.06 0.0M
2025-02-25 25.99 25.99 25.99 25.99 0.0M
2025-02-24 26.20 26.20 26.04 26.04 0.0M
2025-02-21 26.54 26.54 26.16 26.16 0.0M
2025-02-20 26.67 26.67 26.48 26.56 0.0M
2025-02-19 26.66 26.66 26.66 26.66 0.0M
2025-02-18 26.60 26.65 26.60 26.65 0.8M
2025-02-14 26.60 26.60 26.60 26.60 0.0M
2025-02-13 26.45 26.55 25.68 26.55 0.0M
2025-02-12 26.02 26.21 26.02 26.18 0.0M
2025-02-11 26.18 26.25 26.18 26.25 0.0M
2025-02-10 26.23 26.24 26.23 26.24 0.3M
2025-02-07 26.10 26.10 26.10 26.10 0.0M
2025-02-06 26.39 26.39 26.39 26.39 0.0M
2025-02-05 26.11 26.26 26.10 26.26 0.0M
2025-02-04 26.11 26.15 26.11 26.15 0.0M
2025-02-03 25.95 25.95 25.95 25.95 0.0M
2025-01-31 26.11 26.11 26.10 26.10 0.0M
2025-01-30 26.15 26.25 26.12 26.25 0.0M
2025-01-29 25.98 25.98 25.86 25.95 0.0M
2025-01-28 26.00 26.00 26.00 26.00 0.0M
2025-01-27 25.80 25.80 25.80 25.80 0.0M
2025-01-24 26.07 26.07 26.07 26.07 0.0M
2025-01-23 26.06 26.06 26.06 26.06 0.0M
2025-01-22 25.91 25.91 25.81 25.83 0.0M
2025-01-21 25.56 25.72 25.56 25.72 0.0M
2025-01-17 25.35 25.37 25.35 25.37 0.0M
2025-01-16 25.27 25.27 25.27 25.27 0.0M
2025-01-15 25.22 25.22 25.22 25.22 0.0M
2025-01-14 24.78 24.81 24.65 24.81 0.0M
2025-01-13 24.63 24.73 24.63 24.73 0.1M
2025-01-10 24.73 24.79 24.72 24.73 0.1M
2025-01-08 25.07 25.11 25.07 25.11 0.0M
2025-01-07 25.10 25.23 25.04 25.10 0.0M
2025-01-06 25.19 25.19 25.19 25.19 0.0M
2025-01-03 24.98 24.98 24.98 24.98 0.0M
2025-01-02 24.90 24.90 24.75 24.75 0.2M