Thrivent Small-Mid Cap Equity ETF (TSME)
NYSEARCA: TSME · Real-Time Price · USD
39.32
+0.74 (1.92%)
At close: Jul 25, 2025, 4:00 PM
39.32
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
TSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 38.62 | 39.32 | 38.62 | 39.32 | 39.32 | 1.92% | 25,945 |
| Jul 24, 2025 | 38.98 | 38.98 | 38.57 | 38.58 | 38.58 | -0.77% | 32,398 |
| Jul 23, 2025 | 38.78 | 39.03 | 38.71 | 38.88 | 38.88 | 1.22% | 32,080 |
| Jul 22, 2025 | 38.22 | 38.48 | 38.09 | 38.41 | 38.41 | 0.97% | 28,766 |
| Jul 21, 2025 | 38.51 | 38.57 | 37.92 | 38.04 | 38.04 | -0.50% | 55,795 |
| Jul 18, 2025 | 38.63 | 38.63 | 38.07 | 38.23 | 38.23 | -0.23% | 125,110 |
| Jul 17, 2025 | 38.04 | 38.35 | 38.04 | 38.32 | 38.32 | 0.90% | 25,062 |
| Jul 16, 2025 | 38.05 | 38.05 | 37.23 | 37.98 | 37.98 | 0.45% | 31,896 |
| Jul 15, 2025 | 38.79 | 38.79 | 37.81 | 37.81 | 37.81 | -1.46% | 49,194 |
| Jul 14, 2025 | 38.20 | 38.42 | 38.16 | 38.37 | 38.37 | 0.10% | 32,287 |
| Jul 11, 2025 | 38.64 | 38.64 | 38.27 | 38.33 | 38.33 | -1.16% | 15,932 |
| Jul 10, 2025 | 38.79 | 38.95 | 38.55 | 38.78 | 38.78 | 0.26% | 21,136 |
| Jul 9, 2025 | 38.60 | 38.68 | 38.22 | 38.68 | 38.68 | 1.04% | 20,347 |
| Jul 8, 2025 | 38.23 | 38.37 | 38.13 | 38.28 | 38.28 | 0.37% | 28,658 |
| Jul 7, 2025 | 38.52 | 38.52 | 37.98 | 38.14 | 38.14 | -0.88% | 21,352 |
| Jul 3, 2025 | 38.38 | 38.56 | 38.28 | 38.48 | 38.48 | 1.26% | 28,386 |
| Jul 2, 2025 | 37.39 | 38.02 | 37.39 | 38.00 | 38.00 | 1.17% | 99,338 |
| Jul 1, 2025 | 37.08 | 37.85 | 37.08 | 37.56 | 37.56 | 0.51% | 27,914 |
| Jun 30, 2025 | 37.55 | 37.55 | 37.13 | 37.37 | 37.37 | 0.16% | 22,807 |
| Jun 27, 2025 | 37.13 | 37.55 | 37.01 | 37.31 | 37.31 | 0.63% | 31,075 |
| Jun 26, 2025 | 37.03 | 37.11 | 36.83 | 37.08 | 37.08 | 1.02% | 29,837 |
| Jun 25, 2025 | 37.23 | 37.23 | 36.70 | 36.70 | 36.70 | -0.91% | 30,729 |
| Jun 24, 2025 | 36.63 | 37.11 | 36.63 | 37.04 | 37.04 | 1.50% | 15,780 |
| Jun 23, 2025 | 35.90 | 36.50 | 35.68 | 36.49 | 36.49 | 1.54% | 31,798 |
| Jun 20, 2025 | 36.46 | 36.54 | 35.88 | 35.94 | 35.94 | -0.29% | 34,864 |
| Jun 18, 2025 | 36.06 | 36.43 | 35.55 | 36.04 | 36.04 | 0.74% | 33,751 |
| Jun 17, 2025 | 36.04 | 36.14 | 35.78 | 35.78 | 35.78 | -0.75% | 30,548 |
| Jun 16, 2025 | 35.94 | 36.38 | 35.91 | 36.05 | 36.05 | 1.09% | 39,709 |
| Jun 13, 2025 | 35.88 | 35.98 | 35.52 | 35.66 | 35.66 | -1.67% | 26,910 |
| Jun 12, 2025 | 36.07 | 36.29 | 35.92 | 36.27 | 36.27 | 0.37% | 30,387 |
| Jun 11, 2025 | 36.39 | 36.43 | 36.01 | 36.13 | 36.13 | -0.16% | 42,306 |
| Jun 10, 2025 | 36.31 | 36.37 | 36.02 | 36.19 | 36.19 | 0.42% | 27,667 |
| Jun 9, 2025 | 36.01 | 36.27 | 35.97 | 36.04 | 36.04 | 0.14% | 35,502 |
| Jun 6, 2025 | 35.97 | 35.99 | 35.70 | 35.99 | 35.99 | 1.20% | 29,629 |
| Jun 5, 2025 | 35.78 | 35.79 | 35.39 | 35.56 | 35.56 | 0.18% | 36,270 |
| Jun 4, 2025 | 35.70 | 35.75 | 35.50 | 35.50 | 35.50 | -0.42% | 75,436 |
| Jun 3, 2025 | 34.98 | 35.66 | 34.98 | 35.65 | 35.65 | 2.50% | 39,808 |
| Jun 2, 2025 | 34.97 | 35.21 | 34.54 | 34.78 | 34.78 | -0.86% | 66,874 |
| May 30, 2025 | 35.18 | 35.18 | 34.67 | 35.08 | 35.08 | -0.17% | 54,893 |
| May 29, 2025 | 35.49 | 35.49 | 34.88 | 35.14 | 35.14 | 0.54% | 41,937 |
| May 28, 2025 | 35.46 | 35.66 | 34.95 | 34.95 | 34.95 | -1.69% | 16,099 |
| May 27, 2025 | 35.46 | 35.55 | 35.13 | 35.55 | 35.55 | 1.77% | 47,239 |
| May 23, 2025 | 34.52 | 35.01 | 34.46 | 34.93 | 34.93 | -0.20% | 14,064 |
| May 22, 2025 | 35.15 | 35.20 | 34.90 | 35.00 | 35.00 | -0.34% | 30,409 |
| May 21, 2025 | 36.02 | 36.02 | 35.09 | 35.12 | 35.12 | -2.98% | 50,453 |
| May 20, 2025 | 36.22 | 36.46 | 36.12 | 36.20 | 36.20 | -0.55% | 70,184 |
| May 19, 2025 | 35.88 | 36.42 | 35.70 | 36.40 | 36.40 | 0.03% | 20,758 |
| May 16, 2025 | 36.03 | 36.47 | 35.71 | 36.39 | 36.39 | 1.08% | 23,075 |
| May 15, 2025 | 35.83 | 36.11 | 35.74 | 36.00 | 36.00 | 0.06% | 40,713 |
| May 14, 2025 | 36.19 | 36.24 | 35.98 | 35.98 | 35.98 | -0.85% | 23,091 |