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

TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	41.67	41.67	40.92	40.92	-	-0.58%	174,727
Jun 9, 2026	41.59	41.99	40.14	41.16	41.16	0.24%	270,662
Jun 8, 2026	41.32	41.40	40.86	41.06	41.06	1.36%	188,053
Jun 5, 2026	41.46	41.55	40.45	40.51	40.51	-3.34%	269,885
Jun 4, 2026	41.75	42.17	41.55	41.91	41.91	0.22%	315,967
Jun 3, 2026	41.92	41.98	41.47	41.82	41.82	0.02%	312,824
Jun 2, 2026	41.55	42.02	41.49	41.81	41.81	0.65%	262,867
Jun 1, 2026	41.50	41.65	41.09	41.54	41.54	-0.29%	474,328
May 29, 2026	41.70	41.85	41.48	41.66	41.66	0.14%	281,261
May 28, 2026	41.69	41.91	41.30	41.60	41.60	-0.05%	225,357
May 27, 2026	41.98	42.20	41.62	41.62	41.62	-0.98%	655,339
May 26, 2026	41.78	42.03	41.56	42.03	42.03	1.99%	250,839
May 22, 2026	41.45	41.45	40.97	41.21	41.21	0.29%	217,227
May 21, 2026	40.41	41.15	40.22	41.09	41.09	1.03%	404,189
May 20, 2026	40.12	40.67	39.74	40.67	40.67	2.26%	198,539
May 19, 2026	39.75	40.02	39.37	39.77	39.77	-0.76%	227,795
May 18, 2026	40.50	40.50	39.85	40.08	40.08	-0.43%	309,546
May 15, 2026	40.54	40.65	40.25	40.25	40.25	-2.28%	339,642
May 14, 2026	41.12	41.32	40.96	41.19	41.19	0.68%	262,525
May 13, 2026	41.15	41.20	40.71	40.91	40.91	0.10%	296,380
May 12, 2026	41.11	41.15	40.37	40.87	40.87	-0.90%	249,207
May 11, 2026	41.39	41.57	41.20	41.24	41.24	0.12%	289,925
May 8, 2026	41.19	41.44	41.03	41.19	41.19	1.30%	324,837
May 7, 2026	41.44	41.44	40.66	40.66	40.66	-1.91%	1,757,266
May 6, 2026	41.31	41.46	40.88	41.45	41.45	1.57%	209,188
May 5, 2026	40.53	40.86	40.41	40.81	40.81	1.34%	2,691,456
May 4, 2026	40.25	40.54	39.99	40.27	40.27	-0.15%	406,306
May 1, 2026	40.32	40.46	40.13	40.33	40.33	0.57%	202,788
Apr 30, 2026	39.63	40.29	39.59	40.10	40.10	1.52%	198,196
Apr 29, 2026	39.68	39.71	39.23	39.50	39.50	-0.10%	195,120
Apr 28, 2026	39.99	40.19	39.48	39.54	39.54	-1.79%	1,041,235
Apr 27, 2026	40.51	40.54	40.13	40.26	40.26	-0.42%	193,826
Apr 24, 2026	40.47	40.47	40.05	40.43	40.43	0.35%	430,591
Apr 23, 2026	40.40	40.54	39.73	40.29	40.29	0.30%	311,021
Apr 22, 2026	40.71	40.71	40.01	40.17	40.17	0.10%	642,345
Apr 21, 2026	40.59	40.86	40.10	40.13	40.13	-1.04%	1,078,433
Apr 20, 2026	40.28	40.55	40.18	40.55	40.55	0.72%	171,447
Apr 17, 2026	39.91	40.54	39.88	40.26	40.26	1.95%	1,472,654
Apr 16, 2026	39.49	39.57	39.21	39.49	39.49	0.25%	250,256
Apr 15, 2026	39.67	39.67	39.15	39.39	39.39	-0.58%	220,266
Apr 14, 2026	39.50	39.73	39.32	39.62	39.62	1.05%	210,758
Apr 13, 2026	38.67	39.33	38.66	39.21	39.21	1.03%	198,365
Apr 10, 2026	39.06	39.06	38.63	38.81	38.81	0.13%	170,680
Apr 9, 2026	38.57	39.05	38.57	38.76	38.76	0.05%	184,661
Apr 8, 2026	38.48	38.83	38.34	38.74	38.74	4.28%	294,413
Apr 7, 2026	37.02	37.39	36.95	37.15	37.15	-0.40%	398,093
Apr 6, 2026	37.09	37.30	36.89	37.30	37.30	0.92%	714,686
Apr 2, 2026	36.26	37.36	36.19	36.96	36.96	-0.03%	208,904
Apr 1, 2026	36.90	37.30	36.87	36.97	36.97	0.82%	191,125
Mar 31, 2026	35.96	36.72	35.74	36.67	36.67	4.09%	205,969

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.