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

TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.99	40.19	39.48	39.61	-	-1.61%	114,008
Apr 27, 2026	40.51	40.54	40.13	40.26	40.26	-0.42%	193,686
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%	642,157
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
Mar 30, 2026	36.28	36.28	35.05	35.23	35.23	-1.56%	151,840
Mar 27, 2026	36.24	36.34	35.76	35.79	35.79	-1.40%	549,263
Mar 26, 2026	36.97	37.17	36.30	36.30	36.30	-2.39%	167,443
Mar 25, 2026	37.47	37.51	36.93	37.19	37.19	0.38%	269,792
Mar 24, 2026	36.22	37.15	36.08	37.05	37.05	1.12%	196,454
Mar 23, 2026	36.62	37.22	36.41	36.64	36.64	2.15%	254,643
Mar 20, 2026	36.67	36.67	35.56	35.87	35.87	-2.39%	187,746
Mar 19, 2026	36.08	36.86	36.00	36.75	36.75	0.52%	166,856
Mar 18, 2026	36.73	37.10	36.46	36.56	36.56	-1.14%	253,649
Mar 17, 2026	36.94	37.11	36.73	36.98	36.98	0.93%	271,826
Mar 16, 2026	36.67	36.98	36.57	36.64	36.64	0.96%	200,850
Mar 13, 2026	36.65	36.76	36.08	36.29	36.29	0.36%	1,667,180
Mar 12, 2026	36.77	36.83	36.16	36.16	36.16	-2.95%	271,283
Mar 11, 2026	37.14	37.39	36.91	37.26	37.26	0.05%	245,722
Mar 10, 2026	37.33	37.96	37.22	37.24	37.24	-0.35%	220,130
Mar 9, 2026	36.42	37.41	36.00	37.37	37.37	1.11%	215,887
Mar 6, 2026	37.24	37.38	36.78	36.96	36.96	-2.17%	509,432
Mar 5, 2026	38.21	38.49	37.52	37.78	37.78	-1.82%	282,338
Mar 4, 2026	38.57	38.75	38.27	38.48	38.48	0.39%	260,963
Mar 3, 2026	38.26	38.69	37.59	38.33	38.33	-2.22%	240,065
Mar 2, 2026	38.67	39.40	38.67	39.20	39.20	0.05%	289,128
Feb 27, 2026	39.13	39.19	38.82	39.18	39.18	-1.24%	464,213
Feb 26, 2026	39.45	39.67	39.00	39.67	39.67	0.97%	222,558
Feb 25, 2026	39.49	39.73	39.14	39.29	39.29	0.41%	239,058
Feb 24, 2026	38.90	39.34	38.90	39.13	39.13	0.38%	250,151
Feb 23, 2026	39.39	39.47	38.64	38.98	38.98	-1.64%	193,031
Feb 20, 2026	39.09	39.75	39.09	39.63	39.63	0.89%	184,871
Feb 19, 2026	39.19	39.50	38.93	39.28	39.28	-0.28%	844,182
Feb 18, 2026	39.14	39.62	39.14	39.39	39.39	0.72%	772,712
Feb 17, 2026	39.07	39.17	38.54	39.11	39.11	0.15%	265,445

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.