Thrivent Small-Mid Cap Equity ETF (TSME)
47.42
-0.97
(-2.00%)
USD |
NYSEARCA |
Aug 28, 16:00
47.67
+0.25
(+0.53%)
After-Hours: 20:00
TSME Price : 47.42 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 48.30 | 48.36 | 47.42 | 47.42 | 61681.00 |
| Aug 27, 2026 | 48.59 | 49.18 | 48.17 | 48.39 | 1.641M |
| Aug 26, 2026 | 48.01 | 48.57 | 48.01 | 48.49 | 30095.00 |
| Aug 25, 2026 | 48.58 | 48.58 | 48.09 | 48.27 | 34524.00 |
| Aug 24, 2026 | 48.50 | 48.50 | 47.89 | 47.95 | 23840.00 |
| Aug 21, 2026 | 48.75 | 48.75 | 48.36 | 48.61 | 21709.00 |
| Aug 20, 2026 | 48.72 | 48.86 | 48.14 | 48.22 | 37196.00 |
| Aug 19, 2026 | 50.24 | 50.40 | 49.23 | 49.32 | 39916.00 |
| Aug 18, 2026 | 50.84 | 50.84 | 49.69 | 49.69 | 37613.00 |
| Aug 17, 2026 | 50.91 | 51.44 | 50.91 | 51.39 | 32133.00 |
| Aug 14, 2026 | 50.93 | 51.19 | 50.75 | 50.97 | 19188.00 |
| Aug 13, 2026 | 51.08 | 51.27 | 50.88 | 50.88 | 23646.00 |
| Aug 12, 2026 | 51.20 | 51.20 | 50.81 | 50.85 | 36799.00 |
| Aug 11, 2026 | 50.02 | 50.81 | 50.02 | 50.47 | 27208.00 |
| Aug 10, 2026 | 50.51 | 50.51 | 49.83 | 49.83 | 39291.00 |
| Aug 07, 2026 | 50.61 | 50.61 | 50.16 | 50.39 | 37592.00 |
| Aug 06, 2026 | 50.39 | 50.60 | 49.83 | 49.83 | 48143.00 |
| Aug 05, 2026 | 50.77 | 51.33 | 50.75 | 50.79 | 46458.00 |
| Aug 04, 2026 | 50.17 | 51.16 | 49.81 | 50.99 | 42182.00 |
| Aug 03, 2026 | 48.37 | 49.51 | 48.37 | 49.46 | 57678.00 |
| Jul 31, 2026 | 48.83 | 48.83 | 47.82 | 48.34 | 40378.00 |
| Jul 30, 2026 | 47.55 | 47.89 | 47.02 | 47.82 | 86004.00 |
| Jul 29, 2026 | 47.69 | 47.81 | 46.49 | 46.54 | 71912.00 |
| Jul 28, 2026 | 48.27 | 48.27 | 47.31 | 48.02 | 44093.00 |
| Jul 27, 2026 | 48.68 | 48.93 | 47.58 | 48.45 | 55624.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median