Thrivent Small-Mid Cap Equity ETF (TSME)

TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	35.71	36.22	35.59	36.22	36.22	1.20%	55,291
Feb 27, 2025	36.38	36.38	35.76	35.79	35.79	-1.40%	55,626
Feb 26, 2025	36.29	36.69	36.20	36.30	36.30	0.41%	45,915
Feb 25, 2025	35.99	36.25	35.75	36.15	36.15	0.36%	29,606
Feb 24, 2025	36.38	36.41	35.95	36.02	36.02	-0.72%	243,700
Feb 21, 2025	37.76	37.76	36.16	36.28	36.28	-3.12%	50,633
Feb 20, 2025	37.85	37.96	37.22	37.45	37.45	-0.85%	82,782
Feb 19, 2025	37.73	37.86	37.59	37.77	37.77	-0.74%	23,198
Feb 18, 2025	37.92	38.05	37.73	38.05	38.05	0.74%	150,236
Feb 14, 2025	37.99	37.99	37.74	37.77	37.77	-0.16%	35,570
Feb 13, 2025	37.71	37.88	37.36	37.83	37.83	0.40%	31,681
Feb 12, 2025	37.23	37.76	37.23	37.68	37.68	-0.66%	62,084
Feb 11, 2025	37.99	37.99	37.73	37.93	37.93	-0.42%	31,251
Feb 10, 2025	38.29	38.29	37.85	38.09	38.09	-0.03%	21,655
Feb 7, 2025	38.78	38.78	38.04	38.10	38.10	-1.52%	28,248
Feb 6, 2025	38.78	38.78	38.36	38.69	38.69	0.26%	127,179
Feb 5, 2025	37.99	38.59	37.99	38.59	38.59	1.79%	18,981
Feb 4, 2025	37.50	37.91	37.47	37.91	37.91	0.88%	25,695
Feb 3, 2025	37.30	37.67	37.00	37.58	37.58	-0.79%	27,579
Jan 31, 2025	38.35	38.53	37.85	37.88	37.88	-1.15%	48,084
Jan 30, 2025	38.09	38.45	38.04	38.32	38.32	1.67%	24,584
Jan 29, 2025	37.94	37.96	37.64	37.69	37.69	-0.21%	24,100
Jan 28, 2025	37.90	37.90	37.45	37.77	37.77	-0.05%	31,052
Jan 27, 2025	38.15	38.15	37.38	37.79	37.79	-2.28%	21,705
Jan 24, 2025	39.00	39.03	38.67	38.67	38.67	-0.90%	25,208
Jan 23, 2025	38.92	39.06	38.66	39.02	39.02	-0.05%	18,010
Jan 22, 2025	39.10	39.24	38.93	39.04	39.04	0.57%	33,725
Jan 21, 2025	38.54	38.84	38.48	38.82	38.82	1.44%	43,058
Jan 17, 2025	38.63	38.63	38.16	38.27	38.27	-0.05%	32,796
Jan 16, 2025	38.09	38.32	37.91	38.29	38.29	0.92%	70,913
Jan 15, 2025	38.61	38.61	37.78	37.94	37.94	0.77%	89,054
Jan 14, 2025	37.33	37.65	37.14	37.65	37.65	1.81%	30,121
Jan 13, 2025	36.41	36.98	36.41	36.98	36.98	0.49%	20,395
Jan 10, 2025	36.99	37.00	36.60	36.80	36.80	-1.33%	111,578
Jan 8, 2025	37.17	37.30	36.82	37.30	37.30	0.27%	33,411
Jan 7, 2025	37.61	37.67	36.98	37.20	37.20	-0.93%	86,335
Jan 6, 2025	37.73	37.88	37.45	37.55	37.55	0.96%	58,151
Jan 3, 2025	36.80	37.23	36.74	37.19	37.19	1.62%	36,630
Jan 2, 2025	36.95	37.08	36.46	36.60	36.60	-0.14%	24,272
Dec 31, 2024	36.93	36.93	36.58	36.65	36.65	0.03%	34,245
Dec 30, 2024	36.54	36.70	36.11	36.64	36.64	-0.60%	16,003
Dec 27, 2024	37.05	37.17	36.57	36.86	36.86	-1.10%	22,892
Dec 26, 2024	36.86	37.38	36.86	37.27	37.27	0.41%	56,125
Dec 24, 2024	36.96	37.12	36.83	37.12	37.12	0.42%	4,989
Dec 23, 2024	36.84	36.97	36.64	36.96	36.82	-0.16%	30,444
Dec 20, 2024	36.66	37.29	36.62	37.02	36.88	0.95%	35,881
Dec 19, 2024	37.11	37.23	36.61	36.67	36.54	-0.24%	61,350
Dec 18, 2024	38.46	38.46	36.65	36.76	36.62	-4.10%	50,983
Dec 17, 2024	38.62	38.72	38.27	38.33	38.19	-1.49%	46,052
Dec 16, 2024	38.87	39.11	38.80	38.91	38.77	-0.10%	27,039
Dec 13, 2024	39.17	39.19	38.79	38.95	38.81	-0.46%	18,936
Dec 12, 2024	39.41	39.50	39.13	39.13	38.99	-0.96%	30,692
Dec 11, 2024	39.57	39.66	39.38	39.51	39.36	1.18%	20,760
Dec 10, 2024	39.45	39.45	39.03	39.05	38.91	-0.90%	33,361
Dec 9, 2024	40.05	40.05	39.37	39.40	39.26	-1.12%	24,854
Dec 6, 2024	40.16	40.29	39.72	39.85	39.70	-	8,903
Dec 5, 2024	40.31	40.31	39.85	39.85	39.70	-0.90%	20,959
Dec 4, 2024	40.17	40.36	39.98	40.21	40.06	0.43%	21,782
Dec 3, 2024	40.06	40.21	39.87	40.04	39.89	-	36,391
Dec 2, 2024	40.12	40.21	40.04	40.04	39.89	-0.28%	19,664
Nov 29, 2024	40.15	40.31	40.15	40.15	40.00	0.48%	1,873
Nov 27, 2024	40.36	40.51	39.87	39.96	39.81	-0.65%	21,073
Nov 26, 2024	40.22	40.22	39.97	40.22	40.07	-0.32%	17,951
Nov 25, 2024	40.22	40.60	40.18	40.35	40.20	1.38%	31,896
Nov 22, 2024	39.61	39.82	39.51	39.80	39.65	1.17%	23,111
Nov 21, 2024	38.73	39.48	38.70	39.34	39.20	2.26%	24,387
Nov 20, 2024	38.40	38.47	38.17	38.47	38.33	-0.08%	15,766
Nov 19, 2024	37.79	38.52	37.79	38.50	38.36	0.76%	20,677
Nov 18, 2024	38.06	38.39	38.06	38.21	38.07	0.50%	42,226
Nov 15, 2024	38.22	38.30	37.82	38.02	37.88	-0.91%	33,857
Nov 14, 2024	38.89	38.89	38.23	38.37	38.23	-1.13%	22,222
Nov 13, 2024	39.11	39.24	38.75	38.81	38.67	-0.39%	23,862
Nov 12, 2024	39.27	39.27	38.72	38.96	38.82	-1.19%	41,278
Nov 11, 2024	39.25	39.57	39.11	39.43	39.28	1.08%	27,912
Nov 8, 2024	38.77	39.09	38.70	39.01	38.87	0.26%	39,023
Nov 7, 2024	39.10	39.10	38.79	38.91	38.77	0.03%	18,795
Nov 6, 2024	38.19	38.90	37.98	38.90	38.76	5.79%	31,984
Nov 5, 2024	36.01	36.77	36.01	36.77	36.63	1.32%	13,063
Nov 4, 2024	36.23	36.43	36.16	36.29	36.16	0.28%	6,242
Nov 1, 2024	36.49	36.75	36.13	36.19	36.06	-0.49%	1,603,953
Oct 31, 2024	36.83	36.85	36.37	36.37	36.24	-1.89%	59,520
Oct 30, 2024	37.03	37.41	37.03	37.07	36.93	0.08%	70,884
Oct 29, 2024	36.90	37.04	36.89	37.04	36.90	-0.30%	12,470
Oct 28, 2024	37.09	37.20	37.06	37.15	37.01	1.01%	27,993
Oct 25, 2024	37.14	37.19	36.70	36.78	36.64	-0.24%	28,756
Oct 24, 2024	36.74	36.93	36.73	36.87	36.73	0.77%	20,999
Oct 23, 2024	36.56	36.71	36.43	36.59	36.46	-0.35%	13,361
Oct 22, 2024	36.81	36.82	36.64	36.72	36.58	-0.84%	20,119
Oct 21, 2024	37.44	37.44	36.95	37.03	36.89	-1.28%	20,398
Oct 18, 2024	37.74	37.74	37.35	37.51	37.37	0.05%	22,673
Oct 17, 2024	37.56	37.62	37.34	37.49	37.35	0.37%	19,142
Oct 16, 2024	37.20	37.41	37.13	37.35	37.21	0.92%	17,870
Oct 15, 2024	37.18	37.37	37.00	37.01	36.87	-0.62%	16,985
Oct 14, 2024	36.96	37.25	36.94	37.24	37.10	0.81%	7,240
Oct 11, 2024	36.44	36.94	36.44	36.94	36.80	1.60%	19,796
Oct 10, 2024	36.33	36.44	36.17	36.36	36.23	-0.63%	12,877
Oct 9, 2024	36.29	36.72	36.29	36.59	36.46	0.55%	32,024
Oct 8, 2024	36.38	36.49	36.22	36.39	36.26	0.28%	16,987
Oct 7, 2024	36.39	36.39	36.17	36.29	36.16	-0.68%	11,292
Oct 4, 2024	36.64	36.64	36.23	36.54	36.41	1.39%	11,583

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.