Thrivent Small Cap Value ETF (TSCV)
NYSEARCA: TSCV · Real-Time Price · USD
28.26
+0.29 (1.04%)
At close: Apr 1, 2026, 4:00 PM EDT
28.26
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
TSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 27.61 | 27.97 | 27.61 | 27.97 | 27.96 | 2.17% | 886 |
| Mar 30, 2026 | 27.54 | 27.54 | 27.37 | 27.37 | 27.37 | -0.70% | 930 |
| Mar 27, 2026 | 27.75 | 27.75 | 27.56 | 27.56 | 27.56 | -0.99% | 258 |
| Mar 26, 2026 | 28.09 | 28.09 | 27.84 | 27.84 | 27.84 | -1.06% | 771 |
| Mar 25, 2026 | 28.06 | 28.14 | 28.05 | 28.14 | 28.14 | 1.14% | 554 |
| Mar 24, 2026 | 27.33 | 27.95 | 27.33 | 27.82 | 27.82 | 1.08% | 2,608 |
| Mar 23, 2026 | 27.70 | 27.70 | 27.52 | 27.52 | 27.52 | 2.43% | 547 |
| Mar 20, 2026 | 26.85 | 26.87 | 26.82 | 26.87 | 26.87 | -1.72% | 2,222 |
| Mar 19, 2026 | 27.25 | 27.34 | 27.15 | 27.34 | 27.34 | 0.21% | 319 |
| Mar 18, 2026 | 27.52 | 27.54 | 27.28 | 27.28 | 27.28 | -1.34% | 1,120 |
| Mar 17, 2026 | 27.68 | 27.68 | 27.63 | 27.66 | 27.65 | 0.68% | 1,489 |
| Mar 16, 2026 | 27.48 | 27.48 | 27.47 | 27.47 | 27.47 | 0.69% | 331 |
| Mar 13, 2026 | 27.36 | 27.36 | 27.28 | 27.28 | 27.28 | -0.16% | 199 |
| Mar 12, 2026 | 27.54 | 27.54 | 27.32 | 27.32 | 27.32 | -1.43% | 2,126 |
| Mar 11, 2026 | 27.67 | 27.72 | 27.57 | 27.72 | 27.72 | -0.22% | 2,498 |
| Mar 10, 2026 | 28.13 | 28.13 | 27.78 | 27.78 | 27.78 | -0.67% | 1,466 |
| Mar 9, 2026 | 27.49 | 28.05 | 27.49 | 27.97 | 27.97 | 0.14% | 2,956 |
| Mar 6, 2026 | 28.06 | 28.06 | 27.93 | 27.93 | 27.93 | -2.58% | 354 |
| Mar 5, 2026 | 28.90 | 28.90 | 28.67 | 28.67 | 28.67 | -1.59% | 458 |
| Mar 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.32% | 192 |
| Mar 3, 2026 | 28.69 | 29.15 | 28.69 | 29.04 | 29.04 | -1.09% | 1,475 |
| Mar 2, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.78% | 113 |
| Feb 27, 2026 | 29.10 | 29.13 | 29.10 | 29.13 | 29.13 | -1.20% | 355 |
| Feb 26, 2026 | 29.40 | 29.51 | 29.39 | 29.49 | 29.49 | 0.91% | 2,262 |
| Feb 25, 2026 | 29.23 | 29.23 | 29.22 | 29.22 | 29.22 | 0.09% | 1,877 |
| Feb 24, 2026 | 29.28 | 29.28 | 29.20 | 29.20 | 29.20 | 0.25% | 149 |
| Feb 23, 2026 | 29.20 | 29.20 | 29.12 | 29.12 | 29.12 | -1.89% | 1,497 |
| Feb 20, 2026 | 29.44 | 29.75 | 29.44 | 29.68 | 29.68 | 0.64% | 8,730 |
| Feb 19, 2026 | 29.35 | 29.49 | 29.34 | 29.49 | 29.49 | 0.18% | 1,574 |
| Feb 18, 2026 | 29.48 | 29.48 | 29.34 | 29.44 | 29.44 | 0.79% | 1,195 |
| Feb 17, 2026 | 29.15 | 29.23 | 29.15 | 29.21 | 29.21 | -0.41% | 4,172 |
| Feb 13, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.80% | 70 |
| Feb 12, 2026 | 29.70 | 29.70 | 29.10 | 29.10 | 29.09 | -1.71% | 112 |
| Feb 11, 2026 | 29.74 | 29.74 | 29.59 | 29.60 | 29.60 | -0.44% | 527 |
| Feb 10, 2026 | 29.76 | 29.76 | 29.73 | 29.73 | 29.73 | 0.22% | 328 |
| Feb 9, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.82% | 5 |
| Feb 6, 2026 | 29.42 | 29.91 | 29.42 | 29.91 | 29.91 | 2.68% | 193 |
| Feb 5, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.89% | 12 |
| Feb 4, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.72% | 12 |
| Feb 3, 2026 | 28.82 | 28.90 | 28.69 | 28.90 | 28.90 | 0.16% | 609 |
| Feb 2, 2026 | 28.89 | 28.89 | 28.85 | 28.85 | 28.85 | 1.00% | 1,028 |
| Jan 30, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.39% | 9 |
| Jan 29, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.62% | 2 |
| Jan 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.20% | 4 |
| Jan 27, 2026 | 28.55 | 28.56 | 28.55 | 28.56 | 28.56 | 0.20% | 381 |
| Jan 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.21% | 2 |
| Jan 23, 2026 | 28.42 | 28.44 | 28.42 | 28.44 | 28.44 | -1.53% | 333 |
| Jan 22, 2026 | 29.02 | 29.04 | 28.89 | 28.89 | 28.89 | -0.53% | 610 |
| Jan 21, 2026 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | 2.78% | 289 |
| Jan 20, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.10% | 171 |