T. Rowe Price Small-Mid Cap ETF (TMSL)

TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	33.72	33.86	33.34	33.40	33.40	-0.48%	90,505
Jul 17, 2025	33.09	33.56	33.09	33.56	33.56	1.24%	97,015
Jul 16, 2025	33.06	33.15	32.59	33.15	33.15	1.07%	116,875
Jul 15, 2025	33.57	33.57	32.80	32.80	32.80	-1.71%	97,087
Jul 14, 2025	33.27	33.47	33.25	33.37	33.37	0.42%	113,040
Jul 11, 2025	33.43	33.43	33.23	33.23	33.23	-1.13%	149,455
Jul 10, 2025	33.49	33.75	33.34	33.61	33.61	0.33%	209,553
Jul 9, 2025	33.52	33.52	33.21	33.50	33.50	0.57%	797,881
Jul 8, 2025	33.22	33.40	33.19	33.31	33.31	0.36%	55,044
Jul 7, 2025	33.26	33.58	32.99	33.19	33.19	-0.93%	99,367
Jul 3, 2025	33.41	33.50	33.41	33.50	33.50	0.60%	36,707
Jul 2, 2025	33.05	33.30	32.90	33.30	33.30	0.73%	79,110
Jul 1, 2025	32.61	33.25	32.61	33.06	33.06	0.79%	144,082
Jun 30, 2025	32.83	32.83	32.67	32.80	32.80	0.09%	73,613
Jun 27, 2025	32.79	32.94	32.53	32.77	32.77	0.21%	72,807
Jun 26, 2025	32.53	32.70	32.40	32.70	32.70	1.11%	99,789
Jun 25, 2025	32.70	32.70	32.28	32.34	32.34	-0.89%	129,870
Jun 24, 2025	32.51	32.64	32.39	32.63	32.63	0.99%	96,780
Jun 23, 2025	32.00	32.31	31.71	32.31	32.31	1.03%	83,520
Jun 20, 2025	32.38	32.38	31.89	31.98	31.98	-0.19%	93,277
Jun 18, 2025	31.95	32.27	31.89	32.04	32.04	0.50%	169,736
Jun 17, 2025	31.91	32.06	31.78	31.88	31.88	-0.72%	126,847
Jun 16, 2025	32.09	32.23	31.97	32.11	32.11	0.88%	61,727
Jun 13, 2025	31.88	32.20	31.66	31.83	31.83	-1.55%	70,940
Jun 12, 2025	32.09	32.33	32.05	32.33	32.33	0.25%	81,060
Jun 11, 2025	32.50	32.52	32.18	32.25	32.25	-0.46%	99,207
Jun 10, 2025	32.45	32.50	32.26	32.40	32.40	0.42%	84,711
Jun 9, 2025	32.41	32.42	32.11	32.27	32.27	-0.02%	70,136
Jun 6, 2025	32.19	32.27	32.11	32.27	32.27	1.26%	44,984
Jun 5, 2025	31.99	32.09	31.75	31.87	31.87	-0.34%	119,237
Jun 4, 2025	31.98	32.13	31.93	31.98	31.98	-0.09%	93,105
Jun 3, 2025	31.74	32.04	31.53	32.01	32.01	1.07%	109,333
Jun 2, 2025	31.61	31.67	31.14	31.67	31.67	0.41%	113,503
May 30, 2025	31.51	31.57	31.20	31.54	31.54	-0.16%	106,859
May 29, 2025	31.73	31.73	31.37	31.59	31.59	0.32%	97,023
May 28, 2025	31.76	31.89	31.42	31.49	31.49	-0.82%	138,882
May 27, 2025	31.55	31.75	31.31	31.75	31.75	2.12%	130,176
May 23, 2025	30.90	31.18	30.85	31.09	31.09	-0.51%	108,447
May 22, 2025	31.25	31.39	31.05	31.25	31.25	-0.32%	622,844
May 21, 2025	31.83	31.89	31.25	31.35	31.35	-2.58%	120,292
May 20, 2025	32.17	32.20	31.99	32.18	32.18	0.22%	324,298
May 19, 2025	31.89	32.18	31.89	32.11	32.11	-0.46%	83,744
May 16, 2025	32.03	32.26	31.86	32.26	32.26	1.19%	69,811
May 15, 2025	31.89	31.98	31.63	31.88	31.88	-0.09%	87,064
May 14, 2025	31.90	31.98	31.82	31.91	31.91	-0.41%	86,634
May 13, 2025	32.00	32.13	31.90	32.04	32.04	0.72%	95,193
May 12, 2025	32.10	32.10	31.57	31.81	31.81	3.21%	135,597
May 9, 2025	31.00	31.00	30.69	30.82	30.82	-0.10%	101,428
May 8, 2025	30.68	31.08	30.57	30.85	30.85	1.61%	397,355
May 7, 2025	30.32	30.45	30.12	30.36	30.36	0.50%	220,149

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.