T. Rowe Price Small-Mid Cap ETF (TMSL)
NYSEARCA: TMSL · Real-Time Price · USD
35.08
-0.28 (-0.79%)
At close: Nov 3, 2025, 4:00 PM EST
35.08
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
TMSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 35.22 | 35.26 | 34.77 | 35.15 | - | -0.59% | 138,336 |
| Oct 31, 2025 | 35.35 | 35.37 | 35.01 | 35.36 | 35.36 | 0.43% | 122,356 |
| Oct 30, 2025 | 35.26 | 35.58 | 35.11 | 35.21 | 35.21 | -0.59% | 184,437 |
| Oct 29, 2025 | 35.54 | 35.77 | 35.23 | 35.42 | 35.42 | -0.65% | 102,590 |
| Oct 28, 2025 | 35.80 | 35.80 | 35.52 | 35.65 | 35.65 | -0.70% | 186,388 |
| Oct 27, 2025 | 36.06 | 36.06 | 35.77 | 35.90 | 35.90 | 0.56% | 131,076 |
| Oct 24, 2025 | 35.85 | 35.93 | 35.64 | 35.70 | 35.70 | 0.48% | 110,552 |
| Oct 23, 2025 | 35.14 | 35.53 | 35.04 | 35.53 | 35.53 | 1.34% | 108,634 |
| Oct 22, 2025 | 35.36 | 35.44 | 34.82 | 35.06 | 35.06 | -0.99% | 101,914 |
| Oct 21, 2025 | 35.25 | 35.49 | 35.15 | 35.41 | 35.41 | 0.25% | 95,562 |
| Oct 20, 2025 | 35.23 | 35.38 | 35.12 | 35.32 | 35.32 | 1.35% | 120,246 |
| Oct 17, 2025 | 34.72 | 34.94 | 34.55 | 34.85 | 34.85 | 0.20% | 97,280 |
| Oct 16, 2025 | 35.44 | 35.44 | 34.65 | 34.78 | 34.78 | -1.14% | 90,850 |
| Oct 15, 2025 | 35.42 | 35.45 | 34.84 | 35.18 | 35.18 | 0.43% | 106,440 |
| Oct 14, 2025 | 34.32 | 35.19 | 34.31 | 35.03 | 35.03 | 0.99% | 135,229 |
| Oct 13, 2025 | 34.55 | 34.76 | 34.39 | 34.69 | 34.69 | 1.89% | 55,925 |
| Oct 10, 2025 | 35.13 | 35.13 | 34.01 | 34.04 | 34.04 | -2.77% | 1,480,810 |
| Oct 9, 2025 | 35.26 | 35.38 | 34.90 | 35.01 | 35.01 | -0.88% | 120,069 |
| Oct 8, 2025 | 35.19 | 35.32 | 34.98 | 35.32 | 35.32 | 0.83% | 104,759 |
| Oct 7, 2025 | 35.39 | 35.39 | 34.87 | 35.03 | 35.03 | -0.82% | 70,642 |
| Oct 6, 2025 | 35.53 | 35.53 | 35.16 | 35.32 | 35.32 | 0.03% | 68,075 |
| Oct 3, 2025 | 35.31 | 35.52 | 35.18 | 35.31 | 35.31 | 0.51% | 89,676 |
| Oct 2, 2025 | 35.16 | 35.20 | 34.91 | 35.13 | 35.13 | 0.11% | 330,777 |
| Oct 1, 2025 | 35.07 | 35.23 | 34.95 | 35.09 | 35.09 | -0.23% | 118,138 |
| Sep 30, 2025 | 35.06 | 35.21 | 34.79 | 35.17 | 35.17 | 0.06% | 142,500 |
| Sep 29, 2025 | 35.35 | 35.35 | 35.00 | 35.15 | 35.15 | - | 106,876 |
| Sep 26, 2025 | 34.82 | 35.15 | 34.82 | 35.15 | 35.15 | 1.18% | 80,785 |
| Sep 25, 2025 | 34.61 | 34.90 | 34.51 | 34.74 | 34.74 | -0.77% | 72,645 |
| Sep 24, 2025 | 35.27 | 35.35 | 34.95 | 35.01 | 35.01 | -0.68% | 172,605 |
| Sep 23, 2025 | 35.32 | 35.58 | 35.13 | 35.25 | 35.25 | -0.20% | 181,175 |
| Sep 22, 2025 | 35.14 | 35.32 | 35.04 | 35.32 | 35.32 | 0.31% | 410,427 |
| Sep 19, 2025 | 35.62 | 35.63 | 35.12 | 35.21 | 35.21 | -0.73% | 96,508 |
| Sep 18, 2025 | 35.12 | 35.52 | 35.07 | 35.47 | 35.47 | 1.69% | 83,960 |
| Sep 17, 2025 | 35.03 | 35.33 | 34.77 | 34.88 | 34.88 | 0.32% | 78,591 |
| Sep 16, 2025 | 35.06 | 35.06 | 34.68 | 34.77 | 34.77 | -0.57% | 100,229 |
| Sep 15, 2025 | 35.12 | 35.21 | 34.91 | 34.97 | 34.97 | -0.23% | 69,679 |
| Sep 12, 2025 | 35.39 | 35.39 | 34.93 | 35.05 | 35.05 | -1.07% | 231,111 |
| Sep 11, 2025 | 34.90 | 35.44 | 34.90 | 35.43 | 35.43 | 1.75% | 176,957 |
| Sep 10, 2025 | 34.89 | 35.02 | 34.64 | 34.82 | 34.82 | 0.29% | 91,809 |
| Sep 9, 2025 | 35.02 | 35.16 | 34.71 | 34.72 | 34.72 | -0.83% | 114,277 |
| Sep 8, 2025 | 35.07 | 35.07 | 34.80 | 35.01 | 35.01 | -0.06% | 127,729 |
| Sep 5, 2025 | 35.10 | 35.32 | 34.74 | 35.03 | 35.03 | 0.39% | 64,707 |
| Sep 4, 2025 | 34.65 | 34.89 | 34.50 | 34.89 | 34.89 | 1.02% | 70,828 |
| Sep 3, 2025 | 34.51 | 34.62 | 34.32 | 34.54 | 34.54 | -0.09% | 106,501 |
| Sep 2, 2025 | 34.27 | 34.57 | 34.18 | 34.57 | 34.57 | -0.29% | 72,083 |
| Aug 29, 2025 | 34.74 | 34.78 | 34.49 | 34.67 | 34.67 | -0.49% | 53,174 |
| Aug 28, 2025 | 34.87 | 34.87 | 34.63 | 34.84 | 34.84 | 0.14% | 70,969 |
| Aug 27, 2025 | 34.61 | 34.80 | 34.59 | 34.79 | 34.79 | 0.55% | 156,008 |
| Aug 26, 2025 | 34.46 | 34.61 | 34.31 | 34.60 | 34.60 | 0.44% | 131,706 |
| Aug 25, 2025 | 34.64 | 34.64 | 34.43 | 34.45 | 34.45 | -0.78% | 83,274 |