Thrivent Small-Mid Cap Equity ETF (TSME)
NYSEARCA: TSME · Real-Time Price · USD
45.70
-0.15 (-0.33%)
At close: Sep 29, 2026, 4:00 PM EDT
45.70
0.00 (0.00%)
After-hours: Sep 29, 2026, 6:30 PM EDT
TSME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 46.03 | 46.03 | 45.41 | 45.70 | 45.70 | -0.33% | 41,998 |
| Sep 28, 2026 | 46.02 | 46.08 | 45.54 | 45.85 | 45.85 | -1.12% | 87,636 |
| Sep 25, 2026 | 46.24 | 46.56 | 46.08 | 46.37 | 46.37 | 0.78% | 57,333 |
| Sep 24, 2026 | 45.72 | 46.09 | 45.57 | 46.01 | 46.01 | -0.07% | 159,920 |
| Sep 23, 2026 | 46.37 | 46.37 | 45.89 | 46.04 | 46.04 | -0.86% | 49,724 |
| Sep 22, 2026 | 46.54 | 46.54 | 46.21 | 46.44 | 46.44 | 0.30% | 33,584 |
| Sep 21, 2026 | 46.39 | 46.42 | 45.98 | 46.30 | 46.30 | 0.70% | 39,749 |
| Sep 18, 2026 | 46.09 | 46.09 | 45.65 | 45.98 | 45.98 | 0.26% | 59,458 |
| Sep 17, 2026 | 46.51 | 46.51 | 45.85 | 45.86 | 45.86 | 0.53% | 57,367 |
| Sep 16, 2026 | 45.65 | 46.07 | 45.32 | 45.62 | 45.62 | 0.60% | 64,296 |
| Sep 15, 2026 | 45.85 | 45.85 | 45.27 | 45.35 | 45.35 | -1.33% | 29,179 |
| Sep 14, 2026 | 46.03 | 46.32 | 45.90 | 45.96 | 45.96 | -2.15% | 30,125 |
| Sep 11, 2026 | 46.89 | 47.08 | 46.80 | 46.97 | 46.97 | 1.82% | 82,282 |
| Sep 10, 2026 | 46.52 | 46.85 | 46.13 | 46.13 | 46.13 | -1.93% | 32,585 |
| Sep 9, 2026 | 47.47 | 47.60 | 47.02 | 47.04 | 47.04 | -1.47% | 51,635 |
| Sep 8, 2026 | 47.74 | 48.16 | 47.72 | 47.74 | 47.74 | -0.31% | 23,725 |
| Sep 4, 2026 | 47.42 | 47.90 | 47.42 | 47.89 | 47.89 | 0.65% | 35,186 |
| Sep 3, 2026 | 47.16 | 47.58 | 46.70 | 47.58 | 47.58 | 1.49% | 31,458 |
| Sep 2, 2026 | 46.73 | 47.05 | 46.64 | 46.88 | 46.88 | 0.90% | 43,622 |
| Sep 1, 2026 | 46.85 | 46.92 | 46.46 | 46.46 | 46.46 | -1.60% | 43,995 |
| Aug 31, 2026 | 47.29 | 47.29 | 47.01 | 47.21 | 47.21 | -0.43% | 26,783 |
| Aug 28, 2026 | 48.30 | 48.36 | 47.42 | 47.42 | 47.42 | -2.00% | 61,681 |
| Aug 27, 2026 | 48.59 | 49.18 | 48.17 | 48.39 | 48.39 | -0.21% | 66,257 |
| Aug 26, 2026 | 48.01 | 48.57 | 48.01 | 48.49 | 48.49 | 0.46% | 30,094 |
| Aug 25, 2026 | 48.58 | 48.58 | 48.09 | 48.27 | 48.27 | 0.67% | 34,523 |
| Aug 24, 2026 | 48.50 | 48.50 | 47.89 | 47.95 | 47.95 | -1.36% | 23,835 |
| Aug 21, 2026 | 48.75 | 48.75 | 48.36 | 48.61 | 48.61 | 0.81% | 21,708 |
| Aug 20, 2026 | 48.72 | 48.86 | 48.14 | 48.22 | 48.22 | -2.23% | 37,190 |
| Aug 19, 2026 | 50.24 | 50.40 | 49.23 | 49.32 | 49.32 | -0.74% | 39,915 |
| Aug 18, 2026 | 50.84 | 50.84 | 49.69 | 49.69 | 49.69 | -3.31% | 37,613 |
| Aug 17, 2026 | 50.91 | 51.44 | 50.91 | 51.39 | 51.39 | 0.82% | 32,133 |
| Aug 14, 2026 | 50.93 | 51.19 | 50.75 | 50.97 | 50.97 | 0.18% | 19,188 |
| Aug 13, 2026 | 51.08 | 51.27 | 50.88 | 50.88 | 50.88 | 0.06% | 23,646 |
| Aug 12, 2026 | 51.20 | 51.20 | 50.81 | 50.85 | 50.85 | 0.75% | 36,797 |
| Aug 11, 2026 | 50.02 | 50.81 | 50.02 | 50.47 | 50.47 | 1.28% | 27,208 |
| Aug 10, 2026 | 50.51 | 50.51 | 49.83 | 49.84 | 49.83 | -1.10% | 39,291 |
| Aug 7, 2026 | 50.61 | 50.61 | 50.16 | 50.39 | 50.39 | 1.12% | 37,591 |
| Aug 6, 2026 | 50.39 | 50.60 | 49.83 | 49.83 | 49.83 | -1.89% | 48,141 |
| Aug 5, 2026 | 50.77 | 51.33 | 50.75 | 50.79 | 50.79 | -0.39% | 46,458 |
| Aug 4, 2026 | 50.17 | 51.16 | 49.81 | 50.99 | 50.99 | 3.09% | 42,181 |
| Aug 3, 2026 | 48.37 | 49.51 | 48.37 | 49.46 | 49.46 | 2.32% | 57,677 |
| Jul 31, 2026 | 48.83 | 48.83 | 47.82 | 48.34 | 48.34 | 1.09% | 40,377 |
| Jul 30, 2026 | 47.55 | 47.89 | 47.02 | 47.82 | 47.82 | 2.75% | 86,003 |
| Jul 29, 2026 | 47.69 | 47.81 | 46.49 | 46.54 | 46.54 | -3.08% | 71,911 |
| Jul 28, 2026 | 48.27 | 48.27 | 47.31 | 48.02 | 48.02 | -0.89% | 44,063 |
| Jul 27, 2026 | 48.68 | 48.93 | 47.59 | 48.45 | 48.45 | 0.56% | 55,623 |
| Jul 24, 2026 | 49.00 | 49.00 | 48.14 | 48.18 | 48.18 | -1.19% | 67,854 |
| Jul 23, 2026 | 48.64 | 49.02 | 48.49 | 48.76 | 48.76 | -0.43% | 63,691 |
| Jul 22, 2026 | 48.82 | 49.13 | 48.80 | 48.97 | 48.97 | 0.29% | 70,452 |
| Jul 21, 2026 | 48.43 | 48.96 | 48.24 | 48.83 | 48.83 | 1.96% | 49,255 |