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%
RCGE — RockCreek Global Equality ETF
NasdaqRockCreek Global Equality ETF
$28.94
-0.01(-0.05%)
- O
- 28.95
- H
- 28.95
- L
- 28.94
- V
- 434
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.94
Period Return+18.12%
Period High$31.84
Period Low$24.50
Avg Daily Volume1.6K
Total Trading Days365
RCGE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.95 | $28.95 | $28.94 | $28.94 | $-0.01 | -0.05% | 434 | $28.94 | $28.94 $28.95 |
| Oct 2, 2026 | $28.95 | $28.95 | $28.95 | $28.95 | +$0.16 | +0.57% | 12 | $28.91 | $28.95 $28.95 |
| Oct 1, 2026 | $28.79 | $28.79 | $28.79 | $28.79 | $-0.32 | -1.11% | 10 | $28.76 | $28.79 $28.79 |
| Sep 30, 2026 | $29.11 | $29.11 | $29.11 | $29.11 | $-0.20 | -0.68% | 8 | $29.16 | $29.11 $29.11 |
| Sep 29, 2026 | $29.31 | $29.31 | $29.31 | $29.31 | $-0.18 | -0.62% | 131 | $29.36 | $29.31 $29.31 |
| Sep 28, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $-0.17 | -0.57% | 9 | $29.50 | $29.50 $29.50 |
| Sep 25, 2026 | $29.66 | $29.66 | $29.66 | $29.66 | +$0.14 | +0.47% | 6 | $29.53 | $29.66 $29.66 |
| Sep 24, 2026 | $29.53 | $29.53 | $29.53 | $29.53 | $-0.05 | -0.15% | 6 | $29.63 | $29.53 $29.53 |
| Sep 23, 2026 | $29.57 | $29.57 | $29.57 | $29.57 | $-0.46 | -1.52% | 32 | $29.70 | $29.57 $29.57 |
| Sep 22, 2026 | $30.03 | $30.03 | $30.03 | $30.03 | $-0.04 | -0.14% | 75 | $30.05 | $30.03 $30.03 |
| Sep 21, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | +$0.21 | +0.69% | 9 | $29.99 | $30.07 $30.07 |
| Sep 18, 2026 | $29.86 | $29.86 | $29.86 | $29.86 | $-0.33 | -1.08% | 12 | $29.88 | $29.86 $29.86 |
| Sep 17, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | +$0.21 | +0.70% | 7 | $30.22 | $30.19 $30.19 |
| Sep 16, 2026 | $30.15 | $30.15 | $29.98 | $29.98 | $-0.24 | -0.79% | 15,008 | $30.15 | $29.98 $30.15 |
| Sep 15, 2026 | $30.22 | $30.22 | $30.22 | $30.22 | $-0.16 | -0.53% | 9 | $30.21 | $30.22 $30.22 |
| Sep 14, 2026 | $30.38 | $30.38 | $30.38 | $30.38 | +$0.03 | +0.11% | 7 | $30.35 | $30.38 $30.38 |
| Sep 11, 2026 | $30.35 | $30.35 | $30.35 | $30.35 | +$0.19 | +0.62% | 6 | $30.41 | $30.35 $30.35 |
| Sep 10, 2026 | $30.16 | $30.16 | $30.16 | $30.16 | $-0.23 | -0.76% | 6 | $30.27 | $30.16 $30.16 |
| Sep 9, 2026 | $30.39 | $30.39 | $30.39 | $30.39 | $-0.35 | -1.13% | 6 | $30.54 | $30.39 $30.39 |
| Sep 8, 2026 | $30.74 | $30.74 | $30.74 | $30.74 | $-0.38 | -1.23% | 15 | $30.97 | $30.74 $30.74 |
| Sep 4, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | $-0.24 | -0.78% | 6 | $31.16 | $31.12 $31.12 |
| Sep 3, 2026 | $31.37 | $31.37 | $31.37 | $31.37 | +$0.26 | +0.85% | 6 | $31.32 | $31.37 $31.37 |
| Sep 2, 2026 | $31.10 | $31.10 | $31.10 | $31.10 | +$0.18 | +0.59% | 6 | $31.11 | $31.10 $31.10 |
| Sep 1, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $-0.35 | -1.12% | 3 | $31.06 | $30.92 $30.92 |
| Aug 31, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $-0.14 | -0.45% | 8 | $31.35 | $31.27 $31.27 |
| Aug 28, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | $-0.10 | -0.31% | 45 | $31.54 | $31.41 $31.41 |
| Aug 27, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | $-0.18 | -0.57% | 6 | $31.49 | $31.51 $31.51 |
| Aug 26, 2026 | $31.69 | $31.69 | $31.69 | $31.69 | $-0.15 | -0.47% | 6 | $31.72 | $31.69 $31.69 |
| Aug 25, 2026 | $31.84 | $31.84 | $31.84 | $31.84 | +$0.12 | +0.36% | 2 | $31.67 | $31.84 $31.84 |
| Aug 24, 2026 | $31.73 | $31.73 | $31.73 | $31.73 | +$0.07 | +0.21% | 17 | $31.70 | $31.73 $31.73 |