Dark

TSME
Thrivent Small-Mid Cap Equity ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

34.41USD-0.549%(-0.19)22,354

34.40Bid 34.51Ask 0.11Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-34.60)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	34.4700	34.4700	34.4100	34.4100	-0.549%	22,354	0.000%
2025-05-08	34.5900	34.8600	34.2186	34.6000	+1.556%	101,467	-0.549%
2025-05-07	34.1700	34.1700	33.7708	34.0700	+0.769%	37,772	+0.998%
2025-05-06	33.5200	33.9700	33.4600	33.8100	-0.324%	67,984	+1.775%
2025-05-05	33.6900	34.1200	33.6000	33.9200	0.000%	46,733	+1.445%
2025-05-02	33.8200	34.0300	33.5400	33.9200	+2.138%	56,634	+1.445%
2025-05-01	32.9400	33.6000	32.7300	33.2100	+1.188%	182,071	+3.613%
2025-04-30	32.1200	32.8380	32.1200	32.8200	+0.275%	33,170	+4.845%
2025-04-29	32.4000	33.0099	32.2695	32.7300	+0.460%	140,195	+5.133%
2025-04-28	32.5500	32.7200	32.1200	32.5800	+0.447%	24,559	+5.617%
2025-04-25	32.4600	32.5600	32.1900	32.4350	-0.992%	267,722	+6.089%
2025-04-24	32.2000	32.9400	32.2000	32.7600	+1.676%	145,462	+5.037%
2025-04-23	32.4400	32.9700	31.9675	32.2200	+1.930%	170,579	+6.797%
2025-04-22	30.9900	31.6900	30.8265	31.6100	+2.830%	85,659	+8.858%
2025-04-21	31.4400	31.4400	30.3200	30.7400	-2.998%	122,646	+11.939%
2025-04-17	31.5000	31.8500	31.3400	31.6900	+0.539%	77,582	+8.583%
2025-04-16	32.0800	32.0800	31.0520	31.5200	-1.222%	45,157	+9.169%
2025-04-15	32.0600	32.2145	31.6973	31.9100	-0.344%	52,218	+7.835%
2025-04-14	32.6900	32.6900	31.4800	32.0200	+1.619%	2,052,054	+7.464%
2025-04-11	31.1400	31.5500	30.5150	31.5100	+1.448%	20,059	+9.203%
2025-04-10	31.9500	31.9500	30.3400	31.0602	-4.460%	82,906	+10.785%
2025-04-09	29.4300	32.6300	29.1100	32.5100	+10.166%	51,573	+5.844%
2025-04-08	31.3200	31.3900	29.0200	29.5100	-1.862%	295,447	+16.605%
2025-04-07	28.0700	31.2674	28.0700	30.0700	-0.166%	72,212	+14.433%
2025-04-04	30.1300	30.7200	29.7900	30.1200	-4.623%	150,112	+14.243%
2025-04-03	33.9000	33.9000	31.4526	31.5800	-7.254%	119,521	+8.961%
2025-04-02	32.8600	34.1500	32.8600	34.0500	+1.916%	86,878	+1.057%
2025-04-01	33.1000	33.5099	32.7900	33.4100	+0.360%	112,597	+2.993%
2025-03-31	32.5900	33.2900	32.5900	33.2900	+0.483%	27,903	+3.364%
2025-03-28	33.8400	33.8400	33.0000	33.1300	-2.358%	34,181	+3.864%
2025-03-27	34.0200	34.1442	33.6900	33.9300	-0.949%	37,098	+1.415%
2025-03-26	34.7400	34.7800	34.0931	34.2550	-1.339%	37,645	+0.452%
2025-03-25	34.8700	34.8700	34.5450	34.7200	-0.373%	64,886	-0.893%
2025-03-24	34.3600	34.8500	34.3600	34.8500	+3.412%	71,392	-1.263%
2025-03-21	33.4200	33.7500	33.3000	33.7000	-0.649%	76,583	+2.107%
2025-03-20	33.8000	34.2700	33.8000	33.9200	-0.761%	23,907	+1.445%
2025-03-19	33.4000	34.2700	33.4000	34.1800	+1.972%	79,615	+0.673%
2025-03-18	33.5400	33.6900	33.4269	33.5189	-0.832%	43,478	+2.659%
2025-03-17	33.3900	34.0100	33.3900	33.8000	+0.685%	30,149	+1.805%
2025-03-14	33.1200	33.5700	32.9500	33.5700	+2.944%	46,910	+2.502%
2025-03-13	33.3800	33.4200	32.4550	32.6100	-2.686%	80,181	+5.520%
2025-03-12	33.8500	33.8500	33.2100	33.5100	+1.025%	141,706	+2.686%
2025-03-11	33.0700	33.5786	32.8650	33.1700	+0.181%	68,281	+3.738%
2025-03-10	33.6500	33.6600	32.8200	33.1100	-3.159%	69,917	+3.926%
2025-03-07	34.0100	34.2900	33.2200	34.1900	+0.252%	42,894	+0.643%
2025-03-06	34.3300	34.5899	33.9800	34.1039	-1.803%	56,028	+0.898%
2025-03-05	34.4800	34.7750	34.1800	34.7300	+1.313%	47,290	-0.921%
2025-03-04	34.6200	34.8950	33.9100	34.2800	-2.253%	38,519	+0.379%
2025-03-03	36.3400	36.3400	34.8700	35.0700	-3.175%	36,222	-1.882%
2025-02-28	35.7100	36.2200	35.5900	36.2200	+1.201%	55,291	-4.997%
2025-02-27	36.3800	36.3800	35.7550	35.7900	-1.405%	55,626	-3.856%
2025-02-26	36.2900	36.6926	36.1950	36.3000	+0.415%	45,915	-5.207%
2025-02-25	35.9900	36.2473	35.7496	36.1500	+0.361%	29,606	-4.813%
2025-02-24	36.3800	36.4100	35.9500	36.0200	-0.717%	243,700	-4.470%
2025-02-21	37.7600	37.7600	36.1600	36.2800	-3.124%	50,633	-5.154%
2025-02-20	37.8500	37.9600	37.2200	37.4500	-0.847%	82,782	-8.117%
2025-02-19	37.7300	37.8593	37.5865	37.7700	-0.736%	23,198	-8.896%
2025-02-18	37.9200	38.0500	37.7300	38.0500	+0.741%	150,236	-9.566%
2025-02-14	37.9900	37.9900	37.7404	37.7700	-0.159%	35,570	-8.896%
2025-02-13	37.7100	37.8800	37.3600	37.8300	+0.398%	31,681	-9.040%
2025-02-12	37.2300	37.7550	37.2300	37.6800	-0.659%	62,084	-8.678%
2025-02-11	37.9900	37.9900	37.7246	37.9300	-0.420%	31,251	-9.280%
2025-02-10	38.2900	38.2900	37.8479	38.0900	-0.026%	21,655	-9.661%
2025-02-07	38.7800	38.7800	38.0348	38.1000	-1.525%	28,248	-9.685%
2025-02-06	38.7800	38.7800	38.3600	38.6900	+0.259%	127,179	-11.062%
2025-02-05	37.9900	38.5900	37.9900	38.5900	+1.794%	18,981	-10.832%
2025-02-04	37.5000	37.9100	37.4672	37.9100	+0.878%	25,695	-9.232%
2025-02-03	37.3000	37.6652	36.9975	37.5800	-0.792%	27,579	-8.435%
2025-01-31	38.3500	38.5300	37.8500	37.8800	-1.148%	48,084	-9.161%
2025-01-30	38.0900	38.4500	38.0400	38.3200	+1.672%	24,584	-10.204%
2025-01-29	37.6900	37.6900	37.6900	37.6900	-0.212%	0	-8.703%
2025-01-28	37.9000	37.9000	37.4500	37.7700	-0.053%	31,052	-8.896%
2025-01-27	38.1500	38.1500	37.3800	37.7900	-2.276%	21,705	-8.944%
2025-01-24	39.0000	39.0300	38.6700	38.6700	-0.897%	25,208	-11.016%
2025-01-23	38.9200	39.0600	38.6550	39.0200	-0.051%	18,010	-11.814%
2025-01-22	39.1000	39.2363	38.9300	39.0400	+0.567%	33,725	-11.860%
2025-01-21	38.5400	38.8400	38.4820	38.8200	+1.437%	43,058	-11.360%
2025-01-17	38.6300	38.6300	38.1609	38.2700	-0.052%	32,796	-10.086%
2025-01-16	38.0900	38.3200	37.9100	38.2900	+0.923%	70,913	-10.133%
2025-01-15	38.6100	38.6100	37.7819	37.9400	+0.770%	89,054	-9.304%
2025-01-14	37.3300	37.6500	37.1402	37.6500	+1.808%	30,121	-8.606%
2025-01-13	36.4100	36.9815	36.4100	36.9815	+0.484%	20,395	-6.953%
2025-01-10	36.9900	37.0000	36.6000	36.8032	-1.332%	111,578	-6.503%
2025-01-08	37.1700	37.3000	36.8200	37.3000	+0.269%	33,411	-7.748%
2025-01-07	37.6100	37.6650	36.9800	37.2000	-0.932%	86,335	-7.500%
2025-01-06	37.7300	37.8800	37.4501	37.5500	+0.961%	58,151	-8.362%
2025-01-03	36.8000	37.2300	36.7400	37.1927	+1.619%	36,630	-7.482%
2025-01-02	36.9500	37.0800	36.4628	36.6000	-0.143%	24,272	-5.984%
2024-12-31	36.9300	36.9300	36.5780	36.6524	+0.034%	34,245	-6.118%
2024-12-30	36.5400	36.6947	36.1100	36.6400	-0.597%	16,003	-6.086%
2024-12-27	37.0500	37.1700	36.5699	36.8600	-1.100%	22,892	-6.647%
2024-12-26	36.8600	37.3800	36.8600	37.2700	+0.414%	56,125	-7.674%
2024-12-24	36.9600	37.1165	36.8250	37.1165	+0.423%	4,989	-7.292%
2024-12-23	36.8400	36.9700	36.6400	36.9600	-0.162%	30,444	-6.899%
2024-12-20	36.6600	37.2900	36.6200	37.0200	+0.954%	35,881	-7.050%
2024-12-19	37.1100	37.2260	36.6057	36.6700	-0.245%	61,350	-6.163%
2024-12-18	38.4600	38.4600	36.6500	36.7600	-4.096%	50,983	-6.393%
2024-12-17	38.6200	38.7200	38.2700	38.3300	-1.491%	46,052	-10.227%
2024-12-16	38.8700	39.1100	38.8000	38.9100	-0.103%	27,039	-11.565%
2024-12-13	39.1700	39.1942	38.7900	38.9500	-0.460%	18,936	-11.656%
2024-12-12	39.4100	39.5000	39.1300	39.1300	-0.962%	30,692	-12.062%
2024-12-11	39.5700	39.6600	39.3800	39.5100	+1.178%	20,760	-12.908%
2024-12-10	39.4500	39.4500	39.0300	39.0500	-0.897%	33,361	-11.882%
2024-12-09	40.0500	40.0500	39.3657	39.4035	-1.120%	24,854	-12.673%
2024-12-06	40.1600	40.2885	39.7150	39.8500	0.000%	8,903	-13.651%
2024-12-05	40.3100	40.3100	39.8500	39.8500	-0.902%	20,959	-13.651%
2024-12-04	40.1700	40.3600	39.9801	40.2128	+0.432%	21,782	-14.430%
2024-12-03	40.0600	40.2077	39.8700	40.0400	0.000%	36,391	-14.061%
2024-12-02	40.1200	40.2100	40.0400	40.0400	-0.279%	19,664	-14.061%
2024-11-29	40.1500	40.3100	40.1500	40.1522	+0.481%	1,873	-14.301%
2024-11-27	40.3600	40.5100	39.8737	39.9600	-0.646%	21,073	-13.889%
2024-11-26	40.2200	40.2200	39.9700	40.2200	-0.322%	17,951	-14.446%
2024-11-25	40.2200	40.6000	40.1810	40.3500	+1.382%	31,896	-14.721%
2024-11-22	39.6100	39.8200	39.5085	39.8000	+1.169%	23,111	-13.543%
2024-11-21	38.7300	39.4768	38.6990	39.3400	+2.262%	24,223	-12.532%
2024-11-20	38.4000	38.4700	38.1722	38.4700	-0.078%	15,766	-10.554%
2024-11-19	37.7900	38.5150	37.7900	38.5000	+0.759%	20,677	-10.623%
2024-11-18	38.0600	38.3900	38.0600	38.2100	+0.500%	42,226	-9.945%
2024-11-15	38.2200	38.2999	37.8209	38.0200	-0.912%	33,857	-9.495%
2024-11-14	38.8900	38.8900	38.2300	38.3700	-1.134%	22,222	-10.321%
2024-11-13	39.1100	39.2400	38.7500	38.8100	-0.385%	23,862	-11.337%
2024-11-12	39.2700	39.2700	38.7200	38.9600	-1.192%	41,278	-11.679%
2024-11-11	39.2500	39.5700	39.1100	39.4300	+1.077%	27,912	-12.731%
2024-11-08	38.7700	39.0900	38.6950	39.0100	+0.257%	39,023	-11.792%
2024-11-07	39.1000	39.1000	38.7900	38.9100	+0.026%	18,795	-11.565%
2024-11-06	38.1900	38.9000	37.9800	38.9000	+5.793%	31,984	-11.542%
2024-11-05	36.0100	36.7700	36.0100	36.7700	+1.323%	13,063	-6.418%
2024-11-04	36.2300	36.4300	36.1550	36.2900	+0.276%	6,242	-5.180%
2024-11-01	36.4900	36.7450	36.1300	36.1900	-0.495%	1,603,953	-4.918%
2024-10-31	36.8300	36.8500	36.3700	36.3700	-1.888%	59,520	-5.389%
2024-10-30	37.0300	37.4100	37.0300	37.0700	+0.081%	70,884	-7.176%
2024-10-29	36.9000	37.0400	36.8900	37.0400	-0.296%	12,470	-7.100%
2024-10-28	37.0900	37.1950	37.0550	37.1500	+1.006%	27,993	-7.376%
2024-10-25	37.1400	37.1900	36.7000	36.7800	-0.244%	28,756	-6.444%
2024-10-24	36.7400	36.9300	36.7300	36.8700	+0.765%	20,999	-6.672%
2024-10-23	36.5600	36.7100	36.4300	36.5900	-0.354%	13,361	-5.958%
2024-10-22	36.8100	36.8160	36.6399	36.7200	-0.837%	20,119	-6.291%
2024-10-21	37.4400	37.4400	36.9450	37.0300	-1.280%	20,398	-7.075%
2024-10-18	37.7400	37.7400	37.3500	37.5100	+0.053%	22,673	-8.264%
2024-10-17	37.5600	37.6165	37.3431	37.4900	+0.375%	19,142	-8.216%
2024-10-16	37.2000	37.4100	37.1300	37.3500	+0.919%	17,870	-7.871%
2024-10-15	37.1800	37.3700	37.0000	37.0100	-0.618%	16,985	-7.025%
2024-10-14	36.9600	37.2450	36.9400	37.2400	+0.812%	7,240	-7.599%
2024-10-11	36.4400	36.9400	36.4400	36.9400	+1.595%	19,796	-6.849%
2024-10-10	36.3300	36.4357	36.1700	36.3600	-0.629%	12,877	-5.363%
2024-10-09	36.2900	36.7194	36.2900	36.5900	+0.550%	32,024	-5.958%
2024-10-08	36.3800	36.4861	36.2200	36.3900	+0.276%	16,987	-5.441%
2024-10-07	36.3900	36.3900	36.1701	36.2900	-0.684%	11,292	-5.180%
2024-10-04	36.6400	36.6400	36.2300	36.5400	+1.387%	11,583	-5.829%
2024-10-03	36.1300	36.1300	35.8600	36.0400	-0.552%	25,672	-4.523%
2024-10-02	36.1100	36.3100	35.9400	36.2400	0.000%	17,630	-5.050%
2024-10-01	36.5900	36.5900	35.9962	36.2400	-1.038%	10,183	-5.050%
2024-09-30	36.3800	36.6200	36.2700	36.6200	+0.164%	29,265	-6.035%
2024-09-27	36.6400	36.8622	36.4200	36.5600	+0.440%	50,709	-5.881%
2024-09-26	36.5100	36.5800	36.3300	36.4000	+0.999%	33,920	-5.467%
2024-09-25	36.4700	36.5100	36.0200	36.0400	-1.043%	23,337	-4.523%
2024-09-24	36.5700	36.5753	36.3101	36.4200	+0.027%	35,145	-5.519%
2024-09-23	36.5500	36.5500	36.3050	36.4100	0.000%	26,910	-5.493%
2024-09-20	36.7900	36.7900	36.3400	36.4100	-0.925%	9,296	-5.493%
2024-09-19	36.6600	36.7600	36.2200	36.7500	+2.970%	18,611	-6.367%
2024-09-18	35.7800	36.3000	35.5001	35.6900	+0.225%	46,801	-3.586%
2024-09-17	35.5900	35.8800	35.5200	35.6100	+0.821%	51,108	-3.370%
2024-09-16	35.0000	35.3400	34.9750	35.3200	+0.943%	26,197	-2.576%
2024-09-13	34.4600	35.0300	34.4600	34.9900	+2.280%	34,675	-1.658%
2024-09-12	33.9100	34.2450	33.6700	34.2100	+1.303%	33,320	+0.585%
2024-09-11	33.3900	33.7900	32.8500	33.7700	+0.806%	19,144	+1.895%
2024-09-10	33.5900	33.7361	33.1600	33.5000	-0.119%	30,488	+2.716%
2024-09-09	33.4600	33.7750	33.4300	33.5400	+0.751%	20,384	+2.594%
2024-09-06	33.9600	34.1400	33.2600	33.2900	-1.915%	28,116	+3.364%
2024-09-05	34.2500	34.2500	33.7800	33.9400	-0.789%	27,291	+1.385%
2024-09-04	34.1800	34.4400	34.1000	34.2100	-0.204%	45,667	+0.585%
2024-09-03	35.2300	35.3400	34.2415	34.2800	-3.572%	14,624	+0.379%
2024-08-30	35.4400	35.5500	35.0800	35.5500	+1.052%	31,066	-3.207%
2024-08-29	35.2600	35.4300	35.0700	35.1800	+0.514%	26,754	-2.189%
2024-08-28	34.9800	35.1800	34.8257	35.0000	-0.483%	28,836	-1.686%
2024-08-27	35.1800	35.2100	34.9595	35.1700	-0.340%	28,441	-2.161%
2024-08-26	35.6323	35.6323	35.2710	35.2900	-0.422%	25,992	-2.494%
2024-08-23	34.8200	35.5000	34.7145	35.4395	+2.456%	14,706	-2.905%
2024-08-22	34.8600	34.9000	34.5850	34.5900	-0.356%	19,356	-0.520%
2024-08-21	34.5000	34.7137	34.3700	34.7137	+1.443%	16,766	-0.875%
2024-08-20	34.5400	34.5400	34.1500	34.2200	-0.984%	13,939	+0.555%
2024-08-19	34.4000	34.5600	34.4000	34.5600	+0.641%	22,947	-0.434%
2024-08-16	34.0600	34.3700	34.0600	34.3400	+0.468%	15,055	+0.204%
2024-08-15	34.1000	34.3200	34.1000	34.1800	+1.969%	24,738	+0.673%
2024-08-14	33.6200	33.6200	33.3088	33.5200	+0.036%	24,468	+2.655%
2024-08-13	33.1900	33.5800	33.0350	33.5081	+1.848%	21,334	+2.692%
2024-08-12	33.1800	33.1800	32.8005	32.9000	-0.814%	35,590	+4.590%
2024-08-09	33.2100	33.2100	32.9500	33.1700	+0.091%	9,206	+3.738%
2024-08-08	32.6800	33.1417	32.5500	33.1400	+2.582%	73,484	+3.832%
2024-08-07	33.1100	33.1300	32.3010	32.3058	-1.266%	39,110	+6.513%
2024-08-06	32.4900	33.0663	32.3400	32.7200	+0.838%	71,076	+5.165%
2024-08-05	31.6300	32.7900	31.6300	32.4480	-2.850%	28,801	+6.047%
2024-08-02	33.6000	33.6000	32.9800	33.4000	-3.356%	14,496	+3.024%
2024-08-01	37.1000	37.1000	34.2601	34.5600	-3.306%	47,367	-0.434%
2024-07-31	35.7200	36.2550	35.4452	35.7415	+1.107%	43,217	-3.725%
2024-07-30	35.5400	35.5400	35.1780	35.3500	-0.254%	34,681	-2.659%
2024-07-29	35.5481	35.6900	35.3400	35.4400	-0.365%	35,376	-2.906%
2024-07-26	35.4550	35.5700	35.2250	35.5700	+1.920%	24,210	-3.261%
2024-07-25	34.5900	35.3497	34.5900	34.9000	+1.101%	61,204	-1.404%
2024-07-24	35.3700	35.4500	34.5200	34.5200	-2.699%	52,437	-0.319%
2024-07-23	35.2900	35.6500	35.2900	35.4774	+0.332%	18,322	-3.009%
2024-07-22	35.0300	35.3600	34.7100	35.3600	+1.736%	26,194	-2.687%
2024-07-19	35.1400	35.1400	34.7542	34.7566	-0.681%	10,877	-0.997%
2024-07-18	35.4900	35.9200	34.8800	34.9950	-1.395%	16,761	-1.672%
2024-07-17	36.0100	36.0800	35.4900	35.4900	-2.339%	21,672	-3.043%
2024-07-16	35.5100	36.3400	35.5100	36.3400	+3.121%	27,148	-5.311%
2024-07-15	34.9500	35.3825	34.9500	35.2400	+1.323%	13,928	-2.355%
2024-07-12	34.6800	35.0101	34.6800	34.7800	+0.929%	38,763	-1.064%
2024-07-11	34.0500	34.4700	34.0100	34.4600	+2.499%	31,519	-0.145%
2024-07-10	33.3400	33.6300	33.1871	33.6200	+1.143%	60,714	+2.350%
2024-07-09	33.3900	33.4700	33.2001	33.2400	-0.598%	12,982	+3.520%
2024-07-08	33.4500	33.5200	33.3100	33.4400	+0.571%	33,566	+2.901%
2024-07-05	33.5200	33.5200	33.1289	33.2500	-0.795%	34,081	+3.489%
2024-07-03	33.5100	33.6300	33.4550	33.5166	+0.319%	28,490	+2.666%
2024-07-02	33.1800	33.4100	33.1800	33.4100	+0.516%	20,195	+2.993%
2024-07-01	33.6900	33.6900	33.1600	33.2386	-0.899%	22,926	+3.524%
2024-06-28	33.3400	33.7500	33.3099	33.5400	+0.751%	17,161	+2.594%
2024-06-27	33.1800	33.2900	33.0600	33.2900	+0.717%	21,669	+3.364%
2024-06-26	32.9600	33.0599	32.9500	33.0531	-0.307%	24,197	+4.105%
2024-06-25	33.3200	33.3200	33.0000	33.1550	-0.465%	21,020	+3.785%
2024-06-24	33.2600	33.5000	33.2362	33.3100	+0.180%	25,421	+3.302%
2024-06-21	33.0800	33.2500	32.9200	33.2500	+0.211%	14,477	+3.489%
2024-06-20	33.4900	33.4900	33.1100	33.1800	-0.807%	35,340	+3.707%
2024-06-18	33.2800	33.4500	33.1900	33.4500	+0.955%	20,868	+2.870%
2024-06-17	32.7700	33.1593	32.6601	33.1335	+1.048%	24,524	+3.853%
2024-06-14	33.2700	33.2700	32.5300	32.7900	-1.532%	41,995	+4.941%
2024-06-13	33.3000	33.3100	32.9600	33.3000	0.000%	38,719	+3.333%
2024-06-12	33.4100	33.5200	33.1657	33.3000	+2.085%	47,370	+3.333%
2024-06-11	32.4800	32.6601	32.3750	32.6200	-0.367%	42,608	+5.487%
2024-06-10	32.4800	32.7500	32.4800	32.7400	+0.153%	36,144	+5.101%
2024-06-07	32.6500	32.7700	32.5600	32.6901	-0.578%	17,185	+5.261%
2024-06-06	33.2600	33.2600	32.8001	32.8800	-0.904%	39,425	+4.653%
2024-06-05	32.7900	33.1800	32.7900	33.1800	+1.468%	49,196	+3.707%
2024-06-04	33.0200	33.1350	32.5700	32.7000	-1.593%	54,043	+5.229%
2024-06-03	33.8700	33.8700	33.0900	33.2295	-1.308%	21,658	+3.553%
2024-05-31	33.6300	33.6700	33.2033	33.6700	+0.507%	41,509	+2.198%
2024-05-30	33.3600	33.6300	33.3300	33.5000	+0.691%	35,270	+2.716%
2024-05-29	33.4900	33.4900	33.2200	33.2700	-1.945%	59,199	+3.427%
2024-05-28	34.3400	34.3400	33.8299	33.9300	-0.702%	54,808	+1.415%
2024-05-24	33.9400	34.1700	33.8600	34.1700	+1.488%	83,488	+0.702%
2024-05-23	34.4500	34.4500	33.6000	33.6689	-1.128%	40,743	+2.201%
2024-05-22	34.1100	34.2400	33.9300	34.0531	-0.835%	17,534	+1.048%
2024-05-21	34.4200	34.4200	34.2550	34.3400	-0.261%	41,043	+0.204%
2024-05-20	34.3500	34.5857	34.3500	34.4300	+0.175%	75,340	-0.058%
2024-05-17	34.5300	34.5300	34.3000	34.3699	-0.038%	7,956	+0.117%
2024-05-16	34.7600	34.7600	34.3831	34.3831	-0.885%	8,403	+0.078%
2024-05-15	34.7800	34.7800	34.5500	34.6900	+1.403%	13,231	-0.807%
2024-05-14	34.1200	34.2100	34.0420	34.2100	+0.901%	12,551	+0.585%
2024-05-13	34.3799	34.3799	33.9000	33.9046	-0.544%	7,320	+1.491%
2024-05-10	34.2000	34.2000	33.9801	34.0900	-0.237%	10,853	+0.939%
2024-05-09	33.7800	34.1709	33.7800	34.1709	+1.295%	13,263	+0.700%
2024-05-08	33.4100	33.7341	33.4100	33.7341	+0.012%	9,862	+2.004%
2024-05-07	33.7200	33.8721	33.6200	33.7300	+0.507%	43,527	+2.016%
2024-05-06	33.3600	33.5600	33.3600	33.5600	+1.390%	8,637	+2.533%
2024-05-03	33.2600	33.3900	33.0400	33.1000	+1.316%	32,907	+3.958%
2024-05-02	32.5300	32.8400	32.2800	32.6700	+1.365%	22,253	+5.326%
2024-05-01	32.2400	32.5313	32.0610	32.2300	+0.124%	39,084	+6.764%
2024-04-30	32.7700	32.8200	32.1850	32.1900	-1.920%	28,607	+6.897%
2024-04-29	32.6600	32.8900	32.6600	32.8200	+0.706%	17,987	+4.845%
2024-04-26	32.6500	32.7300	32.5500	32.5900	-0.671%	41,070	+5.585%
2024-04-25	32.4500	32.8300	32.3400	32.8100	+0.030%	20,055	+4.877%
2024-04-24	32.8800	32.9000	32.5800	32.8000	-0.091%	19,665	+4.909%
2024-04-23	32.4000	32.8700	32.3439	32.8300	+1.704%	23,543	+4.813%
2024-04-22	31.9900	32.4600	31.9600	32.2800	+1.226%	70,248	+6.599%
2024-04-19	31.8800	32.0550	31.7600	31.8890	+0.217%	22,861	+7.906%
2024-04-18	32.1700	32.3100	31.7900	31.8200	-0.841%	15,042	+8.140%
2024-04-17	32.6500	32.6500	32.0900	32.0900	-0.987%	19,001	+7.230%
2024-04-16	32.4800	32.5142	32.2300	32.4100	-0.644%	17,544	+6.171%
2024-04-15	33.3400	33.3800	32.5400	32.6200	-1.062%	8,036	+5.487%
2024-04-12	33.3700	33.3900	32.8799	32.9700	-1.904%	8,175	+4.368%
2024-04-11	33.6900	33.6900	33.2600	33.6100	+0.119%	366,760	+2.380%
2024-04-10	33.7000	33.7000	33.4600	33.5700	-1.899%	20,489	+2.502%
2024-04-09	34.4200	34.4200	34.0321	34.2200	-0.034%	29,299	+0.555%
2024-04-08	34.2100	34.3500	34.1800	34.2318	+0.387%	13,966	+0.521%
2024-04-05	33.8000	34.1400	33.8000	34.1000	+1.037%	9,067	+0.909%
2024-04-04	34.4400	34.4799	33.6800	33.7500	-0.881%	15,327	+1.956%
2024-04-03	33.6900	34.1500	33.6900	34.0500	+0.442%	16,390	+1.057%
2024-04-02	34.0400	34.0400	33.7100	33.9000	-1.339%	19,037	+1.504%
2024-04-01	34.6900	34.6900	34.2900	34.3600	-0.808%	16,926	+0.146%
2024-03-28	34.5000	34.6810	34.5000	34.6400	+0.377%	25,744	-0.664%
2024-03-27	34.3600	34.5100	34.2000	34.5100	+1.411%	32,971	-0.290%
2024-03-26	34.2000	34.2300	34.0300	34.0300	-0.176%	20,707	+1.117%
2024-03-25	34.3000	34.3100	34.0550	34.0900	-0.292%	52,890	+0.939%
2024-03-22	34.4700	34.4700	34.1200	34.1900	-0.755%	24,271	+0.643%
2024-03-21	34.1600	34.5100	34.1600	34.4500	+1.622%	34,315	-0.116%
2024-03-20	33.3800	33.9000	33.3800	33.9000	+1.467%	315,403	+1.504%
2024-03-19	33.0200	33.4200	33.0200	33.4100	+0.815%	30,743	+2.993%
2024-03-18	33.2400	33.3099	33.0900	33.1400	+0.151%	23,004	+3.832%
2024-03-15	33.0900	36.4000	32.9700	33.0900	+0.425%	43,294	+3.989%
2024-03-14	33.4100	33.4100	32.8400	32.9500	-1.465%	20,262	+4.431%
2024-03-13	33.5300	33.6000	33.4000	33.4400	-0.070%	37,344	+2.901%
2024-03-12	33.2800	33.4795	33.1200	33.4634	+0.854%	49,869	+2.829%
2024-03-11	33.2300	33.2300	32.9200	33.1800	-0.599%	28,558	+3.707%
2024-03-08	33.8100	34.0100	33.3200	33.3800	-0.802%	49,136	+3.086%
2024-03-07	33.5500	33.6600	33.5227	33.6500	+1.081%	40,472	+2.259%
2024-03-06	33.1600	33.3605	33.1600	33.2900	+0.971%	27,950	+3.364%
2024-03-05	33.1700	33.3200	32.8500	32.9700	-1.050%	38,842	+4.368%
2024-03-04	33.2200	33.4200	33.2200	33.3200	+0.510%	15,562	+3.271%
2024-03-01	32.8100	33.1700	32.6500	33.1510	+1.255%	28,460	+3.798%
2024-02-29	32.9200	32.9200	32.5900	32.7400	+0.670%	321,424	+5.101%
2024-02-28	32.5600	32.6800	32.5100	32.5222	-0.726%	28,391	+5.805%
2024-02-27	32.7400	32.7700	32.6400	32.7600	+0.614%	33,354	+5.037%
2024-02-26	32.4800	32.6200	32.4657	32.5600	+0.185%	31,793	+5.682%
2024-02-23	32.4600	32.5800	32.3451	32.5000	+0.619%	22,988	+5.877%
2024-02-22	31.9600	32.3300	31.9600	32.3000	+2.086%	32,222	+6.533%
2024-02-21	31.5700	31.6400	31.4005	31.6400	+0.253%	58,933	+8.755%
2024-02-20	33.0500	33.0500	31.4405	31.5600	-1.004%	76,514	+9.030%
2024-02-16	31.9400	32.1305	31.7900	31.8800	-0.313%	34,192	+7.936%
2024-02-15	31.7600	31.9857	31.6800	31.9800	+1.524%	33,917	+7.598%
2024-02-14	31.1800	31.5000	31.0600	31.5000	+2.323%	9,189	+9.238%
2024-02-13	32.7300	32.7300	30.5710	30.7848	-3.162%	33,949	+11.776%
2024-02-12	31.5800	31.9154	31.5800	31.7900	+0.976%	26,574	+8.242%
2024-02-09	31.3900	31.4900	31.1400	31.4828	+1.171%	40,785	+9.298%
2024-02-08	30.7300	31.1200	30.7300	31.1185	+1.429%	24,165	+10.577%
2024-02-07	30.6600	30.8000	30.4657	30.6800	+0.491%	27,578	+12.158%
2024-02-06	30.3800	30.5700	30.3800	30.5302	+0.660%	244,270	+12.708%
2024-02-05	30.4100	30.6300	30.1100	30.3300	-1.173%	9,760	+13.452%
2024-02-02	30.3900	30.7461	30.2300	30.6900	+0.294%	30,580	+12.121%
2024-02-01	30.3200	30.6000	29.9441	30.6000	+1.493%	23,634	+12.451%
2024-01-31	30.4600	30.6400	30.1500	30.1500	-1.728%	13,153	+14.129%
2024-01-30	30.7200	30.7600	30.6100	30.6800	-0.260%	21,830	+12.158%
2024-01-29	30.4600	30.7600	30.3250	30.7600	+1.184%	36,491	+11.866%
2024-01-26	30.6600	30.6600	30.3658	30.4000	-0.295%	33,414	+13.191%
2024-01-25	30.6600	30.6600	30.3400	30.4900	+0.760%	52,134	+12.857%
2024-01-24	30.9800	30.9800	30.2341	30.2600	-0.982%	40,191	+13.714%
2024-01-23	31.0200	31.0200	30.4900	30.5600	-0.715%	11,554	+12.598%
2024-01-22	30.6600	30.7800	30.3954	30.7800	+1.484%	42,067	+11.793%
2024-01-19	30.1800	30.3300	29.8600	30.3300	+1.134%	449,426	+13.452%
2024-01-18	29.9000	29.9900	29.6457	29.9900	+1.044%	85,528	+14.738%
2024-01-17	29.6300	29.6895	29.4757	29.6800	-0.736%	64,521	+15.937%
2024-01-16	29.9400	29.9400	29.7000	29.9000	-0.631%	61,851	+15.084%
2024-01-12	30.3700	30.3700	29.9499	30.0900	-0.199%	23,848	+14.357%
2024-01-11	30.3500	30.3500	29.8274	30.1500	-0.364%	60,211	+14.129%
2024-01-10	30.2100	30.3100	30.0531	30.2600	+0.298%	46,597	+13.714%
2024-01-09	30.1900	30.2700	30.1200	30.1700	-0.985%	56,792	+14.054%
2024-01-08	29.9000	30.4700	29.8950	30.4700	+1.804%	84,053	+12.931%
2024-01-05	29.9000	30.1100	29.8201	29.9300	+0.302%	113,513	+14.968%
2024-01-04	29.9100	30.0500	29.8201	29.8400	-0.290%	798,047	+15.315%
2024-01-03	30.5400	30.5400	29.9268	29.9268	-2.645%	162,937	+14.981%
2024-01-02	30.7700	30.9280	30.5950	30.7400	-0.584%	34,989	+11.939%
2023-12-29	31.0900	31.1005	30.9100	30.9207	-0.943%	35,956	+11.285%
2023-12-28	31.2300	31.2700	31.1400	31.2152	+0.152%	44,268	+10.235%
2023-12-27	31.3200	31.3200	31.1400	31.1679	-0.167%	21,771	+10.402%
2023-12-26	31.0700	31.2700	31.0700	31.2200	+0.354%	13,639	+10.218%
2023-12-22	31.1700	31.2200	30.9900	31.1100	+0.551%	239,708	+10.608%
2023-12-21	30.8900	30.9395	30.6699	30.9395	+1.375%	44,461	+11.217%
2023-12-20	30.9900	31.2599	30.5057	30.5200	-1.739%	190,383	+12.746%
2023-12-19	30.9700	31.0800	30.9150	31.0600	+1.154%	641,200	+10.786%
2023-12-18	30.9200	30.9200	30.6217	30.7058	-0.064%	26,099	+12.064%
2023-12-15	31.1000	31.1000	30.5928	30.7256	-0.432%	93,378	+11.991%
2023-12-14	30.6100	30.9600	30.6100	30.8589	+2.283%	48,280	+11.508%
2023-12-13	29.6400	30.2041	29.3300	30.1700	+2.306%	400,350	+14.054%
2023-12-12	30.8900	30.8900	29.3805	29.4900	+0.192%	86,930	+16.684%
2023-12-11	29.3200	29.4800	29.3200	29.4336	+0.857%	344,724	+16.907%
2023-12-08	29.0300	29.2400	29.0300	29.1836	+0.750%	69,935	+17.909%
2023-12-07	28.9400	28.9800	28.8500	28.9663	+0.666%	267,526	+18.793%
2023-12-06	29.0900	29.2755	28.7748	28.7748	-0.226%	64,085	+19.584%
2023-12-05	29.0700	29.0700	28.8150	28.8400	-0.962%	472,846	+19.313%
2023-12-04	28.8200	29.2100	28.8200	29.1200	+0.426%	128,974	+18.166%
2023-12-01	28.4500	29.0000	28.4500	28.9965	+2.536%	242,970	+18.669%
2023-11-30	28.1900	28.2792	28.1410	28.2792	+0.602%	39,917	+21.680%
2023-11-29	28.2600	28.3010	28.0710	28.1100	+0.250%	22,337	+22.412%
2023-11-28	28.2400	28.2800	28.0000	28.0400	-0.644%	29,229	+22.718%
2023-11-27	28.2200	28.2501	28.2093	28.2218	-0.210%	5,254	+21.927%
2023-11-24	28.2800	28.3100	28.2800	28.2811	+0.470%	10,134	+21.671%
2023-11-22	28.2400	28.2400	28.0600	28.1487	+0.567%	22,172	+22.244%
2023-11-21	28.1900	28.1900	27.9900	27.9900	-0.607%	45,519	+22.937%
2023-11-20	27.9800	28.2100	27.9457	28.1608	+0.406%	5,888	+22.191%
2023-11-17	27.9900	28.0800	27.9900	28.0469	+0.790%	16,726	+22.687%
2023-11-16	27.7800	27.8900	27.7800	27.8271	-0.656%	7,383	+23.656%

.dark-mode .KZRY39{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZRY39{ color: #333333; background-color: white; border: 2px solid #333333; }TSMEThrivent Small-Mid Cap Equity ETFstock NYSE ETF

TSME
Thrivent Small-Mid Cap Equity ETF
stock NYSE ETF