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

TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	42.54	42.99	42.40	42.99	42.99	1.66%	300,108
Jul 20, 2026	42.93	42.93	42.26	42.29	42.29	-1.19%	299,024
Jul 17, 2026	42.43	42.92	42.34	42.80	42.80	-0.42%	263,478
Jul 16, 2026	42.55	43.09	42.55	42.98	42.98	0.23%	372,735
Jul 15, 2026	43.03	43.03	42.56	42.88	42.88	0.12%	350,090
Jul 14, 2026	43.05	43.10	42.69	42.83	42.83	0.52%	608,703
Jul 13, 2026	43.14	43.14	42.54	42.61	42.61	-1.25%	270,354
Jul 10, 2026	43.27	43.27	42.76	43.15	43.15	-0.14%	243,050
Jul 9, 2026	42.99	43.34	42.93	43.21	43.21	1.48%	422,159
Jul 8, 2026	42.94	42.94	42.16	42.58	42.58	-0.84%	360,875
Jul 7, 2026	43.62	43.62	42.90	42.94	42.94	-1.40%	391,905
Jul 6, 2026	43.43	43.64	43.39	43.55	43.55	0.42%	245,342
Jul 2, 2026	43.88	44.04	42.84	43.37	43.37	-0.48%	222,494
Jul 1, 2026	43.74	43.94	43.38	43.58	43.58	-0.62%	353,979
Jun 30, 2026	43.56	43.89	43.37	43.85	43.85	0.78%	506,850
Jun 29, 2026	43.28	43.51	42.83	43.51	43.51	0.90%	228,647
Jun 26, 2026	43.10	43.39	42.88	43.12	43.12	-0.81%	487,286
Jun 25, 2026	43.49	43.80	43.10	43.47	43.47	1.78%	429,788
Jun 24, 2026	42.68	43.06	42.39	42.71	42.71	0.19%	399,502
Jun 23, 2026	42.54	42.92	42.31	42.63	42.63	-2.05%	2,736,542
Jun 22, 2026	43.32	43.55	43.15	43.52	43.52	1.26%	218,491
Jun 18, 2026	43.05	43.05	42.65	42.98	42.98	1.49%	269,079
Jun 17, 2026	42.86	43.20	42.15	42.35	42.35	-0.75%	582,304
Jun 16, 2026	43.21	43.54	42.54	42.67	42.67	-1.00%	323,703
Jun 15, 2026	43.38	43.66	42.84	43.10	43.10	1.08%	440,734
Jun 12, 2026	42.26	42.86	42.15	42.64	42.64	1.74%	186,447
Jun 11, 2026	40.96	42.15	40.96	41.91	41.91	3.56%	197,462
Jun 10, 2026	41.18	41.76	40.46	40.47	40.47	-1.68%	178,690
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

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

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.