Dark

TSME
Thrivent Small-Mid Cap Equity ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:30 PM EDT

46.70USD+1.588%(+0.73)58,263

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:32:30 AM EDT

46.00USD+0.065%(+0.03)110

After-hours

Oct 2, 2026 4:10:30 PM EDT

46.70USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	46.6500	46.9000	46.525000	46.7000	+1.588%	58,263	0.000%
2026-10-01	45.4000	45.9700	45.000000	45.9700	+1.256%	87,610	+1.588%
2026-09-30	45.9600	45.9600	45.360000	45.4000	-0.656%	81,910	+2.863%
2026-09-29	46.0300	46.0300	45.410000	45.7000	-0.327%	41,999	+2.188%
2026-09-28	46.0200	46.0800	45.540000	45.8500	-1.121%	87,637	+1.854%
2026-09-25	46.2400	46.5600	46.075000	46.3700	+0.782%	57,334	+0.712%
2026-09-24	45.7200	46.0900	45.570000	46.0100	-0.065%	159,921	+1.500%
2026-09-23	46.3700	46.3700	45.890100	46.0400	-0.861%	49,725	+1.434%
2026-09-22	46.5400	46.5400	46.210000	46.4400	+0.302%	33,586	+0.560%
2026-09-21	46.3900	46.4150	45.980000	46.3000	+0.696%	39,750	+0.864%
2026-09-18	46.0900	46.0900	45.645000	45.9800	+0.262%	59,460	+1.566%
2026-09-17	46.5100	46.5100	45.845000	45.8600	+0.526%	58,372	+1.832%
2026-09-16	45.6500	46.0700	45.320000	45.6200	+0.595%	64,297	+2.367%
2026-09-15	45.8500	45.8500	45.270000	45.3500	-1.327%	29,179	+2.977%
2026-09-14	46.0300	46.3200	45.901271	45.9600	-2.150%	30,127	+1.610%
2026-09-11	46.8900	47.0800	46.795000	46.9700	+1.821%	82,284	-0.575%
2026-09-10	46.5200	46.8500	46.130000	46.1300	-1.935%	32,586	+1.236%
2026-09-09	47.4700	47.6000	47.023200	47.0400	-1.466%	51,635	-0.723%
2026-09-08	47.7400	48.1600	47.715000	47.7400	-0.313%	23,731	-2.178%
2026-09-04	47.4200	47.9000	47.420000	47.8900	+0.652%	35,191	-2.485%
2026-09-03	47.1600	47.5800	46.698800	47.5800	+1.493%	31,460	-1.850%
2026-09-02	46.7300	47.0481	46.640000	46.8800	+0.904%	43,624	-0.384%
2026-09-01	46.8500	46.9155	46.460000	46.4600	-1.597%	43,995	+0.517%
2026-08-31	47.2900	47.2900	47.010000	47.2139	-0.435%	26,784	-1.088%
2026-08-28	48.3000	48.3600	47.420000	47.4200	-2.005%	61,681	-1.518%
2026-08-27	48.5900	49.1767	48.170000	48.3900	-0.206%	1,640,834	-3.492%
2026-08-26	48.0100	48.5700	48.010000	48.4900	+0.456%	30,095	-3.691%
2026-08-25	48.5800	48.5800	48.090000	48.2700	+0.667%	34,524	-3.253%
2026-08-24	48.5000	48.5000	47.890900	47.9500	-1.358%	23,841	-2.607%
2026-08-21	48.7500	48.7500	48.360000	48.6100	+0.809%	21,709	-3.929%
2026-08-20	48.7200	48.8600	48.140000	48.2200	-2.230%	37,196	-3.152%
2026-08-19	50.2400	50.3965	49.230000	49.3200	-0.745%	39,917	-5.312%
2026-08-18	50.8400	50.8400	49.690000	49.6900	-3.308%	37,613	-6.017%
2026-08-17	50.9100	51.4400	50.910000	51.3900	+0.824%	32,133	-9.126%
2026-08-14	50.9300	51.1900	50.750000	50.9700	+0.177%	19,188	-8.377%
2026-08-13	51.0800	51.2700	50.880000	50.8800	+0.059%	23,646	-8.215%
2026-08-12	51.2000	51.2000	50.810000	50.8500	+0.753%	36,799	-8.161%
2026-08-11	50.0200	50.8100	50.020000	50.4700	+1.275%	27,209	-7.470%
2026-08-10	50.5100	50.5100	49.830000	49.8345	-1.102%	39,291	-6.290%
2026-08-07	50.6100	50.6100	50.160000	50.3900	+1.124%	37,592	-7.323%
2026-08-06	50.3900	50.5950	49.830000	49.8300	-1.890%	48,143	-6.281%
2026-08-05	50.7700	51.3300	50.746000	50.7900	-0.392%	46,458	-8.053%
2026-08-04	50.1700	51.1600	49.810000	50.9900	+3.093%	42,182	-8.413%
2026-08-03	48.3700	49.5100	48.370000	49.4600	+2.317%	57,678	-5.580%
2026-07-31	48.8300	48.8300	47.820000	48.3400	+1.087%	40,378	-3.393%
2026-07-30	47.5500	47.8900	47.015000	47.8200	+2.750%	86,004	-2.342%
2026-07-29	47.6900	47.8100	46.490000	46.5400	-3.082%	71,913	+0.344%
2026-07-28	48.2700	48.2700	47.310000	48.0200	-0.888%	44,093	-2.749%
2026-07-27	48.6800	48.9300	47.585000	48.4500	+0.560%	55,624	-3.612%
2026-07-24	49.0000	49.0000	48.135000	48.1800	-1.189%	67,854	-3.072%
2026-07-23	48.6400	49.0200	48.491700	48.7600	-0.429%	63,692	-4.225%
2026-07-22	48.8200	49.1293	48.800100	48.9700	+0.287%	70,454	-4.635%
2026-07-21	48.4300	48.9595	48.235100	48.8300	+1.963%	49,257	-4.362%
2026-07-20	48.7800	48.7800	47.890000	47.8900	-1.380%	140,984	-2.485%
2026-07-17	48.4000	48.9600	47.850000	48.5600	-0.857%	60,584	-3.830%
2026-07-16	48.8200	49.3500	48.685000	48.9800	-0.589%	124,434	-4.655%
2026-07-15	49.7700	49.7900	48.660000	49.2700	-0.324%	77,339	-5.216%
2026-07-14	49.9600	50.0050	49.180000	49.4300	+0.631%	113,980	-5.523%
2026-07-13	49.6300	49.8900	49.010000	49.1200	-1.583%	99,692	-4.927%
2026-07-10	49.8700	50.0600	49.430000	49.9100	+0.020%	76,158	-6.432%
2026-07-09	49.9100	50.3800	49.890000	49.9000	+1.691%	54,679	-6.413%
2026-07-08	48.9700	49.0800	48.240000	49.0700	-0.386%	69,234	-4.830%
2026-07-07	50.0100	50.0100	48.780100	49.2600	-2.107%	65,071	-5.197%
2026-07-06	50.1900	50.6100	50.135000	50.3200	+0.721%	73,089	-7.194%
2026-07-02	51.6100	52.0200	49.430000	49.9600	-2.562%	52,103	-6.525%
2026-07-01	51.8200	51.9200	51.142000	51.2736	-2.094%	90,910	-8.920%
2026-06-30	51.6800	52.3700	51.450000	52.3700	+1.650%	62,162	-10.827%
2026-06-29	51.2400	51.5200	50.410000	51.5200	+0.546%	167,369	-9.356%
2026-06-26	51.0100	51.3700	50.735000	51.2400	-0.813%	57,830	-8.860%
2026-06-25	51.2900	51.9900	51.190100	51.6600	+2.176%	89,976	-9.601%
2026-06-24	50.4700	51.2600	50.280000	50.5600	+0.898%	50,337	-7.634%
2026-06-23	49.8200	50.6700	49.680000	50.1100	-2.091%	123,319	-6.805%
2026-06-22	51.2900	51.3500	50.860000	51.1800	+0.196%	109,436	-8.753%
2026-06-18	50.7500	51.1600	50.485000	51.0800	+2.467%	90,643	-8.575%
2026-06-17	50.2800	50.9050	49.690000	49.8500	-0.300%	92,645	-6.319%
2026-06-16	50.5500	50.8700	50.000000	50.0000	-0.705%	52,979	-6.600%
2026-06-15	50.8100	51.0000	50.310000	50.3550	+1.338%	100,307	-7.258%
2026-06-12	49.7900	50.3500	49.540000	49.6900	+0.567%	96,056	-6.017%
2026-06-11	48.0300	49.4400	47.940000	49.4100	+4.043%	210,305	-5.485%
2026-06-10	48.1800	48.7800	47.380000	47.4900	-1.941%	125,648	-1.664%
2026-06-09	48.4800	49.2350	46.870000	48.4300	+1.022%	60,446	-3.572%
2026-06-08	48.1000	48.3000	47.680000	47.9400	+1.059%	37,213	-2.587%
2026-06-05	48.4400	48.5000	47.255000	47.4375	-3.307%	147,138	-1.555%
2026-06-04	48.4500	49.1550	48.000000	49.0600	+1.113%	67,090	-4.810%
2026-06-03	48.4600	48.8299	48.190000	48.5200	-0.349%	68,416	-3.751%
2026-06-02	47.8100	48.9100	47.810000	48.6900	+1.905%	43,242	-4.087%
2026-06-01	47.0000	47.8300	46.930000	47.7800	+0.521%	41,819	-2.260%
2026-05-29	47.7500	47.9300	47.330000	47.5322	-0.414%	30,110	-1.751%
2026-05-28	47.7000	47.8739	47.060000	47.7300	-0.230%	70,723	-2.158%
2026-05-27	48.1100	48.1500	47.620000	47.8400	-0.146%	169,600	-2.383%
2026-05-26	47.4200	47.9100	47.210000	47.9100	+2.811%	64,681	-2.526%
2026-05-22	46.3300	46.7067	46.040000	46.6000	+1.553%	31,902	+0.215%
2026-05-21	45.3100	46.1200	45.199900	45.8873	+0.366%	85,413	+1.771%
2026-05-20	44.8900	45.7600	44.650000	45.7200	+2.603%	34,977	+2.143%
2026-05-19	44.9800	45.0400	44.200000	44.5600	-1.872%	50,833	+4.803%
2026-05-18	46.1500	46.1500	45.189900	45.4100	-1.024%	53,474	+2.841%
2026-05-15	46.5900	46.5900	45.850000	45.8800	-3.125%	46,691	+1.787%
2026-05-14	47.1800	47.5550	47.000000	47.3600	+0.948%	35,726	-1.394%
2026-05-13	47.2700	47.2700	46.600000	46.9152	-0.350%	25,473	-0.459%
2026-05-12	47.4200	47.4200	46.430000	47.0800	-1.300%	35,956	-0.807%
2026-05-11	47.6000	47.9250	47.520000	47.7000	+0.663%	40,413	-2.096%
2026-05-08	47.6000	47.6000	47.110000	47.3857	+0.736%	29,719	-1.447%
2026-05-07	48.1800	48.1800	46.875900	47.0394	-2.959%	39,453	-0.722%
2026-05-06	48.7400	48.7400	48.140000	48.4737	+0.630%	37,028	-3.659%
2026-05-05	47.3200	48.2300	47.320000	48.1700	+2.562%	44,820	-3.052%
2026-05-04	47.3500	47.5050	46.700000	46.9665	-0.852%	34,664	-0.567%
2026-05-01	47.6400	47.6400	47.141100	47.3699	+0.116%	26,357	-1.414%
2026-04-30	46.1900	47.3149	46.190000	47.3149	+3.217%	37,302	-1.300%
2026-04-29	46.1900	46.2600	45.580000	45.8400	-0.672%	38,235	+1.876%
2026-04-28	46.5100	46.5100	45.725000	46.1503	-1.283%	1,743,846	+1.191%
2026-04-27	47.0700	47.0700	46.620000	46.7500	-0.722%	65,120	-0.107%
2026-04-24	47.0500	47.2900	46.710000	47.0898	+0.726%	28,343	-0.828%
2026-04-23	46.6000	47.0800	46.190000	46.7503	+0.086%	26,616	-0.108%
2026-04-22	47.0300	47.0300	46.362000	46.7100	+0.365%	40,947	-0.021%
2026-04-21	47.3500	47.6500	46.250100	46.5400	-1.063%	55,859	+0.344%
2026-04-20	46.6300	47.1350	46.530100	47.0400	+0.534%	249,894	-0.723%
2026-04-17	46.1200	47.0600	45.898800	46.7900	+3.335%	41,008	-0.192%
2026-04-16	45.3100	45.5350	45.030100	45.2800	+0.310%	57,570	+3.136%
2026-04-15	45.6900	45.6900	44.910000	45.1400	-1.441%	38,343	+3.456%
2026-04-14	45.6700	45.8800	45.451700	45.8000	+2.073%	43,128	+1.965%
2026-04-13	43.8400	44.9300	43.840000	44.8700	+1.677%	49,691	+4.078%
2026-04-10	44.2900	44.3650	44.050000	44.1300	-0.043%	31,603	+5.824%
2026-04-09	43.5100	44.3550	43.510000	44.1490	+0.774%	53,374	+5.778%
2026-04-08	43.5900	44.1300	43.300000	43.8100	+5.161%	58,204	+6.597%
2026-04-07	41.7600	41.7600	41.240000	41.6600	-0.620%	41,294	+12.098%
2026-04-06	41.9800	42.0000	41.450000	41.9200	+0.181%	51,136	+11.403%
2026-04-02	40.9500	42.1350	40.791100	41.8443	-0.442%	51,959	+11.604%
2026-04-01	41.9300	42.4999	41.910000	42.0300	+1.082%	45,619	+11.111%
2026-03-31	40.5900	41.6700	40.470000	41.5800	+3.935%	69,600	+12.314%
2026-03-30	41.3100	41.3100	39.860000	40.0057	-1.832%	57,417	+16.733%
2026-03-27	41.0600	41.3200	40.670000	40.7524	-1.302%	52,468	+14.594%
2026-03-26	42.2300	42.4050	41.250000	41.2900	-3.325%	64,316	+13.102%
2026-03-25	42.7900	42.9600	42.320000	42.7100	+0.707%	69,513	+9.342%
2026-03-24	41.0300	42.5299	41.030000	42.4100	+2.390%	51,325	+10.116%
2026-03-23	41.1900	42.1400	41.100000	41.4200	+3.463%	49,336	+12.747%
2026-03-20	41.3400	41.3400	39.835000	40.0336	-2.962%	44,758	+16.652%
2026-03-19	40.5800	41.5250	40.207600	41.2555	+0.721%	52,987	+13.197%
2026-03-18	41.3500	41.8200	40.960000	40.9600	-1.497%	46,677	+14.014%
2026-03-17	41.4800	41.8100	41.390000	41.5827	+0.660%	38,735	+12.306%
2026-03-16	41.3600	41.6850	41.140100	41.3100	+1.471%	48,594	+13.048%
2026-03-13	41.1400	41.3400	40.625000	40.7110	-0.218%	60,174	+14.711%
2026-03-12	41.5200	41.8200	40.671400	40.8000	-3.142%	88,283	+14.461%
2026-03-11	42.1600	42.3900	41.830000	42.1235	-0.464%	68,351	+10.864%
2026-03-10	42.3900	43.2450	42.320000	42.3200	-0.229%	55,646	+10.350%
2026-03-09	41.2300	42.5300	40.650000	42.4172	+1.283%	58,173	+10.097%
2026-03-06	42.5200	42.5200	41.705000	41.8800	-3.346%	121,350	+11.509%
2026-03-05	43.9300	44.1000	43.045000	43.3300	-2.520%	94,161	+7.778%
2026-03-04	45.0600	45.0600	44.410000	44.4500	-0.648%	45,373	+5.062%
2026-03-03	44.4800	45.0320	43.820000	44.7400	-2.432%	93,383	+4.381%
2026-03-02	45.1500	46.0700	45.020000	45.8551	-0.337%	85,552	+1.843%
2026-02-27	45.9700	46.0300	45.530000	46.0100	-1.202%	42,187	+1.500%
2026-02-26	46.8000	46.8000	46.000000	46.5700	+0.086%	37,539	+0.279%
2026-02-25	46.6400	46.6650	46.092500	46.5300	+0.323%	34,999	+0.365%
2026-02-24	46.0800	46.5400	46.080000	46.3800	+0.477%	56,706	+0.690%
2026-02-23	46.8800	46.8800	45.850000	46.1600	-1.599%	85,989	+1.170%
2026-02-20	46.3600	47.0000	46.330000	46.9100	+1.017%	72,436	-0.448%
2026-02-19	46.1000	46.4500	45.980000	46.4378	+0.081%	79,658	+0.565%
2026-02-18	46.8000	47.1200	46.170000	46.4000	-0.129%	75,449	+0.647%
2026-02-17	46.4300	46.6200	45.888500	46.4600	-0.343%	82,802	+0.517%
2026-02-13	46.0900	46.8400	45.880000	46.6200	+1.370%	50,562	+0.172%
2026-02-12	47.0700	47.3200	45.840000	45.9900	-1.389%	84,768	+1.544%
2026-02-11	46.9300	47.1000	46.095000	46.6377	+0.167%	91,928	+0.134%
2026-02-10	46.4500	46.7200	46.300000	46.5599	+0.172%	100,617	+0.301%
2026-02-09	46.4600	46.6100	45.990000	46.4800	0.000%	188,028	+0.473%
2026-02-06	45.4600	46.5100	45.460000	46.4800	+3.685%	66,695	+0.473%
2026-02-05	44.6100	45.3000	44.610000	44.8279	-0.603%	82,177	+4.176%
2026-02-04	45.6600	45.6750	44.500000	45.1000	-0.313%	66,254	+3.548%
2026-02-03	45.3000	45.7400	44.575000	45.2414	+0.269%	72,350	+3.224%
2026-02-02	44.3400	45.3100	44.340000	45.1200	+1.370%	58,378	+3.502%
2026-01-30	44.7300	45.0200	44.270000	44.5100	-1.258%	123,484	+4.920%
2026-01-29	45.2700	45.2875	44.400000	45.0772	+0.459%	76,523	+3.600%
2026-01-28	45.1900	45.1900	44.660000	44.8712	-0.336%	98,277	+4.076%
2026-01-27	45.0900	45.1900	44.850000	45.0226	+0.026%	48,746	+3.726%
2026-01-26	44.8300	45.1800	44.717000	45.0108	+0.603%	49,950	+3.753%
2026-01-23	45.3400	45.3400	44.670000	44.7411	-1.668%	60,738	+4.378%
2026-01-22	45.7500	45.9300	45.335600	45.5000	+0.155%	64,493	+2.637%
2026-01-21	44.9500	45.6910	44.740000	45.4296	+2.089%	52,549	+2.796%
2026-01-20	44.2800	45.0900	44.280000	44.5000	-1.693%	70,622	+4.944%
2026-01-16	45.4500	45.4950	45.140000	45.2665	+0.095%	48,852	+3.167%
2026-01-15	44.8700	45.4400	44.870000	45.2234	+1.809%	94,856	+3.265%
2026-01-14	44.2500	44.4300	43.950100	44.4200	+0.271%	62,237	+5.133%
2026-01-13	44.0900	44.3800	44.025100	44.3000	+0.853%	73,181	+5.418%
2026-01-12	43.5200	44.0900	43.520000	43.9254	+0.012%	76,274	+6.317%
2026-01-09	43.5000	43.9700	43.470000	43.9200	+1.591%	93,815	+6.330%
2026-01-08	42.7600	43.2500	42.710000	43.2322	+1.128%	54,084	+8.021%
2026-01-07	43.3900	43.3900	42.740000	42.7500	-1.481%	130,894	+9.240%
2026-01-06	43.0100	43.4200	42.355000	43.3926	+0.632%	69,219	+7.622%
2026-01-05	42.3400	43.1799	42.340000	43.1200	+1.722%	65,808	+8.302%
2026-01-02	41.8700	42.3900	41.870000	42.3900	+1.807%	30,476	+10.167%
2025-12-31	42.1500	42.1500	41.620000	41.6376	-1.216%	49,067	+12.158%
2025-12-30	42.2200	42.3000	42.096900	42.1500	-0.217%	40,562	+10.795%
2025-12-29	42.3100	42.4700	42.130000	42.2417	-0.580%	36,508	+10.554%
2025-12-26	42.4450	42.4886	42.340000	42.4882	-0.084%	21,703	+9.913%
2025-12-24	42.4200	42.5700	42.310000	42.5240	+0.056%	29,560	+9.820%
2025-12-23	42.4500	42.5099	42.258700	42.5000	+0.073%	65,496	+9.882%
2025-12-22	42.3400	42.6348	42.302000	42.4691	+0.891%	55,741	+9.962%
2025-12-19	41.9000	42.1300	41.840000	42.0942	+0.689%	49,404	+10.942%
2025-12-18	42.1100	42.2280	41.750000	41.8060	+0.662%	56,762	+11.706%
2025-12-17	42.2200	42.3900	41.430000	41.5312	-1.515%	44,513	+12.446%
2025-12-16	42.3600	42.8700	42.080000	42.1700	-0.776%	2,016,450	+10.742%
2025-12-15	42.8200	42.8200	42.380000	42.5000	-0.235%	57,007	+9.882%
2025-12-12	43.5400	43.5400	42.441700	42.6000	-1.821%	50,289	+9.624%
2025-12-11	43.0200	43.5700	42.910000	43.3900	+1.088%	48,863	+7.628%
2025-12-10	41.9600	43.1700	41.960000	42.9228	+2.417%	39,324	+8.800%
2025-12-09	41.8800	42.2365	41.870000	41.9100	+0.274%	63,215	+11.429%
2025-12-08	42.0700	42.0800	41.744000	41.7953	+0.004%	44,008	+11.735%
2025-12-05	41.8500	41.9385	41.670000	41.7936	-0.159%	44,553	+11.740%
2025-12-04	41.5200	42.0000	41.450000	41.8600	+0.966%	39,880	+11.562%
2025-12-03	41.0000	41.5195	41.000000	41.4593	+0.874%	26,694	+12.641%
2025-12-02	41.3600	41.3600	40.930000	41.0999	+0.226%	37,893	+13.626%
2025-12-01	40.8100	41.3690	40.810000	41.0072	-0.763%	42,218	+13.882%
2025-11-28	41.2344	41.3500	41.195600	41.3223	+0.737%	25,633	+13.014%
2025-11-26	40.8200	41.3500	40.820000	41.0200	+0.441%	36,777	+13.847%
2025-11-25	40.0100	40.8400	39.830000	40.8400	+2.356%	47,699	+14.349%
2025-11-24	39.5200	40.0600	39.414900	39.9000	+1.192%	59,524	+17.043%
2025-11-21	38.5400	39.5730	38.535000	39.4300	+2.495%	171,632	+18.438%
2025-11-20	39.9300	40.0935	38.380000	38.4700	-1.962%	113,263	+21.393%
2025-11-19	39.0200	39.5200	39.020000	39.2400	+0.487%	52,933	+19.011%
2025-11-18	38.5800	39.1600	38.520000	39.0500	+0.282%	83,333	+19.590%
2025-11-17	39.9900	39.9900	38.805000	38.9400	-2.455%	104,478	+19.928%
2025-11-14	39.0700	40.1250	39.070000	39.9200	-0.175%	97,936	+16.984%
2025-11-13	40.9300	40.9700	39.810400	39.9900	-2.960%	74,115	+16.779%
2025-11-12	41.2500	41.5100	41.106500	41.2100	+0.341%	1,913,926	+13.322%
2025-11-11	41.3100	41.3900	41.007000	41.0700	-0.988%	46,606	+13.708%
2025-11-10	41.4900	41.5500	41.050000	41.4800	+1.072%	57,895	+12.584%
2025-11-07	40.6100	41.0600	40.260000	41.0400	+0.490%	46,157	+13.791%
2025-11-06	41.3700	41.4100	40.740000	40.8400	-0.487%	64,384	+14.349%
2025-11-05	40.6200	41.2500	40.620000	41.0400	+1.084%	64,048	+13.791%
2025-11-04	40.7400	40.7400	40.460000	40.6000	-1.265%	51,470	+15.025%
2025-11-03	42.2900	42.2900	40.680000	41.1200	+0.440%	59,140	+13.570%
2025-10-31	41.2000	41.2000	40.697500	40.9400	+0.049%	72,284	+14.069%
2025-10-30	41.3000	41.4900	40.773600	40.9200	-1.374%	59,469	+14.125%
2025-10-29	41.8800	42.2300	41.262500	41.4900	-1.449%	64,133	+12.557%
2025-10-28	42.3700	42.3700	41.970000	42.1000	-1.081%	293,508	+10.926%
2025-10-27	42.8500	42.8500	42.410000	42.5600	+0.118%	64,950	+9.727%
2025-10-24	42.5000	42.7200	42.440000	42.5100	+1.214%	49,221	+9.857%
2025-10-23	41.4500	42.0200	41.380000	42.0000	+1.621%	177,899	+11.190%
2025-10-22	41.9600	41.9600	40.978000	41.3300	-1.053%	79,723	+12.993%
2025-10-21	41.6600	41.9300	41.420000	41.7700	+0.288%	239,801	+11.803%
2025-10-20	41.4900	41.7099	41.365000	41.6500	+1.511%	81,974	+12.125%
2025-10-17	40.9400	41.2400	40.760000	41.0300	-0.243%	45,719	+13.819%
2025-10-16	41.8900	41.8900	40.990000	41.1300	-1.166%	55,057	+13.542%
2025-10-15	41.3700	41.8200	41.280000	41.6152	+1.008%	39,684	+12.219%
2025-10-14	40.1900	41.3600	40.170000	41.2000	+1.428%	49,256	+13.350%
2025-10-13	40.7200	40.7400	40.421200	40.6200	+1.779%	55,897	+14.968%
2025-10-10	41.0900	41.2150	39.820000	39.9100	-2.635%	41,333	+17.013%
2025-10-09	41.5500	41.5500	40.920000	40.9900	-1.181%	42,450	+13.930%
2025-10-08	41.0300	41.4800	40.600000	41.4800	+1.542%	46,730	+12.584%
2025-10-07	41.6100	41.6100	40.720000	40.8500	-1.042%	63,068	+14.321%
2025-10-06	41.5800	41.5800	41.160000	41.2800	-0.266%	54,966	+13.130%
2025-10-03	41.6700	41.8193	41.340000	41.3900	-0.337%	38,179	+12.829%
2025-10-02	41.6300	41.6300	41.110000	41.5300	+0.217%	40,497	+12.449%
2025-10-01	41.5100	41.5100	41.260000	41.4400	-0.121%	31,188	+12.693%
2025-09-30	41.3200	41.4900	41.140000	41.4900	+0.363%	54,658	+12.557%
2025-09-29	41.3500	41.4900	41.270000	41.3400	+0.145%	36,649	+12.966%
2025-09-26	41.3100	41.3200	40.800000	41.2800	+0.585%	42,516	+13.130%
2025-09-25	41.2100	41.2100	40.845000	41.0400	-1.061%	44,400	+13.791%
2025-09-24	42.3700	42.3700	41.436000	41.4800	-1.379%	53,590	+12.584%
2025-09-23	42.3200	42.5800	41.915000	42.0600	-0.802%	62,260	+11.032%
2025-09-22	42.1800	42.4700	41.870000	42.4000	+0.689%	3,145,195	+10.142%
2025-09-19	42.7300	42.7300	41.993000	42.1100	-0.848%	27,971	+10.900%
2025-09-18	42.1200	42.5600	41.870000	42.4700	+1.822%	83,423	+9.960%
2025-09-17	42.1100	42.4692	41.620000	41.7100	-0.501%	45,002	+11.964%
2025-09-16	42.1400	42.1400	41.601900	41.9200	-0.285%	49,622	+11.403%
2025-09-15	41.8900	42.3095	41.890000	42.0400	+0.215%	47,949	+11.085%
2025-09-12	42.5100	42.5100	41.910000	41.9500	-1.224%	39,183	+11.323%
2025-09-11	41.9200	42.4700	41.880000	42.4700	+1.554%	32,329	+9.960%
2025-09-10	41.8200	42.1000	41.628300	41.8200	+0.384%	28,656	+11.669%
2025-09-09	42.1100	42.1100	41.350500	41.6600	-1.233%	59,336	+12.098%
2025-09-08	42.4100	42.4100	41.960000	42.1800	+0.071%	25,913	+10.716%
2025-09-05	42.3500	42.5700	41.610000	42.1500	+0.357%	30,374	+10.795%
2025-09-04	41.2000	42.0000	41.200000	42.0000	+1.966%	33,039	+11.190%
2025-09-03	41.3000	41.3023	40.850000	41.1900	+0.146%	112,059	+13.377%
2025-09-02	40.9900	41.1300	40.672000	41.1300	-0.820%	47,356	+13.542%
2025-08-29	42.0100	42.0100	41.237600	41.4700	-0.759%	41,003	+12.612%
2025-08-28	42.2900	42.2900	41.613600	41.7870	-0.222%	105,731	+11.757%
2025-08-27	41.8800	41.9132	41.740000	41.8800	+0.384%	41,071	+11.509%
2025-08-26	41.7400	41.8717	41.592000	41.7200	+0.603%	44,861	+11.937%
2025-08-25	41.4300	41.5600	41.420000	41.4700	-0.360%	33,551	+12.612%
2025-08-22	40.7900	41.7700	40.640000	41.6200	+2.740%	23,860	+12.206%
2025-08-21	40.4300	40.5400	40.290000	40.5100	+0.124%	25,694	+15.280%
2025-08-20	40.7200	40.7200	40.230000	40.4600	-0.614%	44,425	+15.423%
2025-08-19	40.8500	40.9097	40.570300	40.7100	+0.049%	35,150	+14.714%
2025-08-18	40.6600	40.7600	40.630000	40.6900	+0.519%	48,756	+14.770%
2025-08-15	40.9900	40.9900	40.480000	40.4800	-1.099%	27,455	+15.366%
2025-08-14	41.1600	41.1600	40.761200	40.9300	-1.540%	11,803	+14.097%
2025-08-13	41.4100	41.6299	41.013500	41.5700	+1.094%	42,332	+12.341%
2025-08-12	40.2300	41.1400	40.230000	41.1200	+2.774%	14,833	+13.570%
2025-08-11	40.2500	40.3000	39.960000	40.0100	-0.522%	21,087	+16.721%
2025-08-08	40.2000	40.3500	40.020000	40.2200	+0.794%	29,104	+16.111%
2025-08-07	40.2300	40.2600	39.672500	39.9030	+0.486%	46,954	+17.034%
2025-08-06	39.8000	39.8000	39.510000	39.7100	-0.351%	40,458	+17.603%
2025-08-05	40.0900	40.1032	39.420000	39.8500	-0.722%	38,649	+17.189%
2025-08-04	39.8400	40.1400	39.810000	40.1400	+1.569%	32,146	+16.343%
2025-08-01	39.5600	39.7400	38.780000	39.5201	-1.076%	18,031	+18.168%
2025-07-31	40.0000	40.3500	39.792000	39.9500	+0.075%	132,142	+16.896%
2025-07-30	39.8300	40.2500	39.697100	39.9200	+0.834%	29,505	+16.984%
2025-07-29	39.5300	39.8416	39.437800	39.5900	+0.610%	18,133	+17.959%
2025-07-28	39.5000	39.5000	39.230000	39.3500	+0.076%	21,314	+18.679%
2025-07-25	38.6200	39.3200	38.620000	39.3200	+1.918%	25,945	+18.769%
2025-07-24	38.9800	38.9800	38.570000	38.5800	-0.772%	32,398	+21.047%
2025-07-23	38.7800	39.0300	38.710000	38.8800	+1.224%	32,080	+20.113%
2025-07-22	38.2200	38.4800	38.090000	38.4100	+0.973%	28,766	+21.583%
2025-07-21	38.5100	38.5700	37.920000	38.0400	-0.497%	55,795	+22.766%
2025-07-18	38.6300	38.6300	38.070000	38.2300	-0.235%	125,110	+22.155%
2025-07-17	38.0400	38.3500	38.040000	38.3200	+0.895%	25,062	+21.868%
2025-07-16	38.0500	38.0500	37.230000	37.9800	+0.450%	31,896	+22.959%
2025-07-15	38.7900	38.7900	37.810000	37.8100	-1.457%	49,194	+23.512%
2025-07-14	38.1968	38.4200	38.160000	38.3690	+0.102%	32,287	+21.713%
2025-07-11	38.6400	38.6400	38.265000	38.3300	-1.160%	15,932	+21.837%
2025-07-10	38.7900	38.9500	38.550000	38.7800	+0.259%	21,136	+20.423%
2025-07-09	38.6000	38.6800	38.216800	38.6800	+1.045%	20,347	+20.734%
2025-07-08	38.2300	38.3686	38.130000	38.2800	+0.367%	28,658	+21.996%
2025-07-07	38.5200	38.5200	37.983600	38.1400	-0.884%	21,352	+22.444%
2025-07-03	38.3800	38.5555	38.280000	38.4800	+1.263%	28,386	+21.362%
2025-07-02	37.3900	38.0200	37.390000	38.0000	+1.171%	99,338	+22.895%
2025-07-01	37.0800	37.8499	37.080000	37.5600	+0.508%	27,914	+24.334%
2025-06-30	37.5500	37.5500	37.134400	37.3700	+0.161%	22,807	+24.967%
2025-06-27	37.1300	37.5500	37.010000	37.3100	+0.628%	31,075	+25.168%
2025-06-26	37.0300	37.1100	36.830000	37.0770	+1.019%	29,837	+25.954%
2025-06-25	37.2300	37.2300	36.700100	36.7030	-0.910%	30,729	+27.238%
2025-06-24	36.6245	37.1100	36.624500	37.0400	+1.495%	15,780	+26.080%
2025-06-23	35.9000	36.5000	35.680000	36.4944	+1.543%	31,798	+27.965%
2025-06-20	36.4600	36.5399	35.880000	35.9400	-0.286%	34,864	+29.939%
2025-06-18	36.0600	36.4300	35.550000	36.0430	+0.735%	33,751	+29.567%
2025-06-17	36.0400	36.1399	35.780000	35.7800	-0.749%	30,548	+30.520%
2025-06-16	35.9427	36.3828	35.906800	36.0500	+1.094%	39,709	+29.542%
2025-06-13	35.8800	35.9800	35.521400	35.6600	-1.669%	26,910	+30.959%
2025-06-12	36.0700	36.2900	35.920000	36.2654	+0.366%	30,387	+28.773%
2025-06-11	36.3900	36.4299	36.010000	36.1330	-0.158%	42,306	+29.245%
2025-06-10	36.3100	36.3698	36.020000	36.1900	+0.416%	27,667	+29.041%
2025-06-09	36.0100	36.2700	35.970000	36.0400	+0.139%	35,502	+29.578%
2025-06-06	35.9700	35.9900	35.700000	35.9900	+1.199%	29,629	+29.758%
2025-06-05	35.7800	35.7900	35.388600	35.5636	+0.179%	36,270	+31.314%
2025-06-04	35.7000	35.7532	35.500000	35.5000	-0.421%	75,436	+31.549%
2025-06-03	34.9800	35.6600	34.980000	35.6500	+2.501%	39,808	+30.996%
2025-06-02	34.9700	35.2100	34.538600	34.7800	-0.855%	66,874	+34.273%
2025-05-30	35.1800	35.1800	34.670000	35.0800	-0.171%	54,893	+33.124%
2025-05-29	35.4900	35.4900	34.880000	35.1400	+0.544%	41,937	+32.897%
2025-05-28	35.4600	35.6599	34.950000	34.9500	-1.688%	16,099	+33.619%
2025-05-27	35.4600	35.5500	35.130000	35.5500	+1.775%	47,239	+31.364%
2025-05-23	34.5200	35.0100	34.460000	34.9300	-0.200%	14,064	+33.696%
2025-05-22	35.1500	35.2000	34.903700	35.0000	-0.342%	30,409	+33.429%
2025-05-21	36.0200	36.0200	35.090100	35.1200	-2.983%	50,453	+32.973%
2025-05-20	36.2200	36.4595	36.118500	36.2000	-0.549%	70,184	+29.006%
2025-05-19	35.8800	36.4200	35.697500	36.4000	+0.027%	20,758	+28.297%
2025-05-16	36.0300	36.4700	35.710000	36.3900	+1.083%	23,075	+28.332%
2025-05-15	35.8300	36.1100	35.740000	36.0000	+0.056%	40,713	+29.722%
2025-05-14	36.1900	36.2400	35.980000	35.9800	-0.854%	23,091	+29.794%
2025-05-13	36.0200	36.3870	36.000300	36.2900	+1.058%	27,019	+28.686%
2025-05-12	35.9700	35.9700	35.420000	35.9100	+4.087%	46,897	+30.047%
2025-05-09	34.7500	34.7500	34.228200	34.5000	-0.289%	22,354	+35.362%
2025-05-08	34.5900	34.8600	34.218600	34.6000	+1.556%	101,467	+34.971%
2025-05-07	34.1700	34.1700	33.770800	34.0700	+0.769%	37,772	+37.071%
2025-05-06	33.5200	33.9700	33.460000	33.8100	-0.324%	67,984	+38.125%
2025-05-05	33.6900	34.1200	33.600000	33.9200	0.000%	46,733	+37.677%
2025-05-02	33.8200	34.0300	33.540000	33.9200	+2.138%	56,634	+37.677%
2025-05-01	32.9400	33.6000	32.730000	33.2100	+1.188%	182,071	+40.620%
2025-04-30	32.1200	32.8380	32.120000	32.8200	+0.275%	33,170	+42.291%
2025-04-29	32.4000	33.0099	32.269500	32.7300	+0.460%	140,195	+42.683%
2025-04-28	32.5500	32.7200	32.120000	32.5800	+0.447%	24,559	+43.339%
2025-04-25	32.4600	32.5600	32.190000	32.4350	-0.992%	267,722	+43.980%
2025-04-24	32.2000	32.9400	32.200000	32.7600	+1.676%	145,462	+42.552%
2025-04-23	32.4400	32.9700	31.967500	32.2200	+1.930%	170,579	+44.941%
2025-04-22	30.9900	31.6900	30.826500	31.6100	+2.830%	85,659	+47.738%
2025-04-21	31.4400	31.4400	30.320000	30.7400	-2.998%	122,646	+51.919%
2025-04-17	31.5000	31.8500	31.340000	31.6900	+0.539%	77,582	+47.365%
2025-04-16	32.0800	32.0800	31.052000	31.5200	-1.222%	45,157	+48.160%
2025-04-15	32.0600	32.2145	31.697300	31.9100	-0.344%	52,218	+46.349%
2025-04-14	32.6900	32.6900	31.480000	32.0200	+1.619%	2,052,054	+45.846%

.dark-mode .X3GWyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3GWyX{ 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