Thrivent Small-Mid Cap ESG ETF (TSME)
33.10
+0.43
(+1.32%)
USD |
NYSEARCA |
May 03, 16:00
33.10
0.00 (0.00%)
After-Hours: 20:00
TSME Price: 33.10 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 33.26 | 33.39 | 33.04 | 33.10 | 32906.00 |
May 02, 2024 | 32.53 | 32.84 | 32.28 | 32.67 | 22253.00 |
May 01, 2024 | 32.24 | 32.53 | 32.06 | 32.23 | 39084.00 |
Apr 30, 2024 | 32.77 | 32.82 | 32.18 | 32.19 | 28607.00 |
Apr 29, 2024 | 32.66 | 32.89 | 32.66 | 32.82 | 17987.00 |
Apr 26, 2024 | 32.65 | 32.73 | 32.55 | 32.59 | 41069.00 |
Apr 25, 2024 | 32.45 | 32.83 | 32.34 | 32.81 | 20055.00 |
Apr 24, 2024 | 32.88 | 32.90 | 32.58 | 32.80 | 19665.00 |
Apr 23, 2024 | 32.40 | 32.87 | 32.34 | 32.83 | 23543.00 |
Apr 22, 2024 | 31.99 | 32.46 | 31.96 | 32.28 | 70248.00 |
Apr 19, 2024 | 31.88 | 32.06 | 31.76 | 31.89 | 22861.00 |
Apr 18, 2024 | 32.17 | 32.31 | 31.79 | 31.82 | 15042.00 |
Apr 17, 2024 | 32.65 | 32.65 | 32.09 | 32.09 | 19001.00 |
Apr 16, 2024 | 32.48 | 32.51 | 32.23 | 32.41 | 17544.00 |
Apr 15, 2024 | 33.34 | 33.38 | 32.54 | 32.62 | 8032.00 |
Apr 12, 2024 | 33.37 | 33.39 | 32.88 | 32.97 | 8175.00 |
Apr 11, 2024 | 33.69 | 33.69 | 33.26 | 33.61 | 366756.0 |
Apr 10, 2024 | 33.70 | 33.70 | 33.46 | 33.57 | 20489.00 |
Apr 09, 2024 | 34.42 | 34.42 | 34.03 | 34.22 | 29299.00 |
Apr 08, 2024 | 34.21 | 34.35 | 34.18 | 34.23 | 13966.00 |
Apr 05, 2024 | 33.80 | 34.14 | 33.80 | 34.10 | 9067.00 |
Apr 04, 2024 | 34.44 | 34.48 | 33.68 | 33.75 | 15327.00 |
Apr 03, 2024 | 33.69 | 34.15 | 33.69 | 34.05 | 16390.00 |
Apr 02, 2024 | 34.04 | 34.04 | 33.71 | 33.90 | 18994.00 |
Apr 01, 2024 | 34.69 | 34.69 | 34.29 | 34.36 | 16926.00 |
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
24.57
Minimum
Oct 14 2022
34.64
Maximum
Mar 28 2024
28.79
Average
28.32
Median
Jan 17 2023
Price Benchmarks
LeaderSharesTM AlphaFactor® US Cr Eq ETF | 37.27 |
SRH U.S. Quality ETF | 33.30 |
Running Oak Efficient Growth ETF | 29.93 |
Invesco Zacks Mid-Cap ETF | 97.91 |
Barron's 400 ETF | 65.61 |