Thrivent Small-Mid Cap Equity ETF (TSME)
NYSEARCA: TSME · Real-Time Price · USD
42.03
+0.45 (1.08%)
At close: Apr 1, 2026, 4:00 PM EDT
42.03
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
TSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 41.93 | 42.50 | 41.91 | 42.03 | 42.03 | 1.08% | 45,618 |
| Mar 31, 2026 | 40.59 | 41.67 | 40.47 | 41.58 | 41.58 | 3.93% | 69,600 |
| Mar 30, 2026 | 41.31 | 41.31 | 39.86 | 40.01 | 40.01 | -1.83% | 57,417 |
| Mar 27, 2026 | 41.06 | 41.32 | 40.67 | 40.75 | 40.75 | -1.30% | 52,467 |
| Mar 26, 2026 | 42.23 | 42.41 | 41.25 | 41.29 | 41.29 | -3.32% | 64,316 |
| Mar 25, 2026 | 42.79 | 42.96 | 42.32 | 42.71 | 42.71 | 0.71% | 69,513 |
| Mar 24, 2026 | 41.03 | 42.53 | 41.03 | 42.41 | 42.41 | 2.39% | 51,324 |
| Mar 23, 2026 | 41.19 | 42.14 | 41.10 | 41.42 | 41.42 | 3.46% | 49,335 |
| Mar 20, 2026 | 41.34 | 41.34 | 39.84 | 40.03 | 40.03 | -2.96% | 44,758 |
| Mar 19, 2026 | 40.58 | 41.53 | 40.21 | 41.26 | 41.26 | 0.72% | 52,986 |
| Mar 18, 2026 | 41.35 | 41.82 | 40.96 | 40.96 | 40.96 | -1.50% | 46,677 |
| Mar 17, 2026 | 41.48 | 41.81 | 41.39 | 41.58 | 41.58 | 0.66% | 38,734 |
| Mar 16, 2026 | 41.36 | 41.69 | 41.14 | 41.31 | 41.31 | 1.47% | 48,593 |
| Mar 13, 2026 | 41.14 | 41.34 | 40.63 | 40.71 | 40.71 | -0.22% | 60,174 |
| Mar 12, 2026 | 41.52 | 41.82 | 40.67 | 40.80 | 40.80 | -3.14% | 88,282 |
| Mar 11, 2026 | 42.16 | 42.39 | 41.83 | 42.12 | 42.12 | -0.46% | 68,349 |
| Mar 10, 2026 | 42.39 | 43.25 | 42.32 | 42.32 | 42.32 | -0.23% | 55,646 |
| Mar 9, 2026 | 41.23 | 42.53 | 40.65 | 42.42 | 42.42 | 1.28% | 58,172 |
| Mar 6, 2026 | 42.52 | 42.52 | 41.71 | 41.88 | 41.88 | -3.35% | 121,350 |
| Mar 5, 2026 | 43.93 | 44.10 | 43.05 | 43.33 | 43.33 | -2.52% | 94,161 |
| Mar 4, 2026 | 45.06 | 45.06 | 44.41 | 44.45 | 44.45 | -0.65% | 45,372 |
| Mar 3, 2026 | 44.48 | 45.03 | 43.82 | 44.74 | 44.74 | -2.43% | 93,382 |
| Mar 2, 2026 | 45.15 | 46.07 | 45.02 | 45.86 | 45.86 | -0.34% | 85,551 |
| Feb 27, 2026 | 45.97 | 46.03 | 45.53 | 46.01 | 46.01 | -1.20% | 42,186 |
| Feb 26, 2026 | 46.80 | 46.80 | 46.00 | 46.57 | 46.57 | 0.09% | 37,538 |
| Feb 25, 2026 | 46.64 | 46.67 | 46.09 | 46.53 | 46.53 | 0.32% | 34,998 |
| Feb 24, 2026 | 46.08 | 46.54 | 46.08 | 46.38 | 46.38 | 0.48% | 56,705 |
| Feb 23, 2026 | 46.88 | 46.88 | 45.85 | 46.16 | 46.16 | -1.60% | 85,988 |
| Feb 20, 2026 | 46.36 | 47.00 | 46.33 | 46.91 | 46.91 | 1.02% | 72,436 |
| Feb 19, 2026 | 46.10 | 46.45 | 45.98 | 46.44 | 46.44 | 0.08% | 79,658 |
| Feb 18, 2026 | 46.80 | 47.12 | 46.17 | 46.40 | 46.40 | -0.13% | 75,449 |
| Feb 17, 2026 | 46.43 | 46.62 | 45.89 | 46.46 | 46.46 | -0.34% | 82,802 |
| Feb 13, 2026 | 46.09 | 46.84 | 45.88 | 46.62 | 46.62 | 1.37% | 50,562 |
| Feb 12, 2026 | 47.07 | 47.32 | 45.84 | 45.99 | 45.99 | -1.39% | 84,768 |
| Feb 11, 2026 | 46.93 | 47.10 | 46.10 | 46.64 | 46.64 | 0.17% | 91,928 |
| Feb 10, 2026 | 46.45 | 46.72 | 46.30 | 46.56 | 46.56 | 0.17% | 100,617 |
| Feb 9, 2026 | 46.46 | 46.61 | 45.99 | 46.48 | 46.48 | - | 188,028 |
| Feb 6, 2026 | 45.46 | 46.51 | 45.46 | 46.48 | 46.48 | 3.69% | 66,695 |
| Feb 5, 2026 | 44.61 | 45.30 | 44.61 | 44.83 | 44.83 | -0.60% | 82,786 |
| Feb 4, 2026 | 45.66 | 45.68 | 44.50 | 45.10 | 45.10 | -0.31% | 66,254 |
| Feb 3, 2026 | 45.30 | 45.74 | 44.58 | 45.24 | 45.24 | 0.27% | 72,350 |
| Feb 2, 2026 | 44.34 | 45.31 | 44.34 | 45.12 | 45.12 | 1.37% | 58,409 |
| Jan 30, 2026 | 44.73 | 45.02 | 44.27 | 44.51 | 44.51 | -1.26% | 123,484 |
| Jan 29, 2026 | 45.27 | 45.29 | 44.40 | 45.08 | 45.08 | 0.46% | 76,523 |
| Jan 28, 2026 | 45.19 | 45.19 | 44.66 | 44.87 | 44.87 | -0.34% | 98,277 |
| Jan 27, 2026 | 45.09 | 45.19 | 44.85 | 45.02 | 45.02 | 0.03% | 48,736 |
| Jan 26, 2026 | 44.83 | 45.18 | 44.72 | 45.01 | 45.01 | 0.60% | 49,950 |
| Jan 23, 2026 | 45.34 | 45.34 | 44.67 | 44.74 | 44.74 | -1.67% | 60,738 |
| Jan 22, 2026 | 45.75 | 45.93 | 45.34 | 45.50 | 45.50 | 0.15% | 64,493 |
| Jan 21, 2026 | 44.95 | 45.69 | 44.74 | 45.43 | 45.43 | 2.09% | 52,549 |