Dark

TSME
Thrivent Small-Mid Cap Equity ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:30 PM EDT

49.46USD+2.317%(+1.12)57,677

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.34)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

49.46USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	48.3700	49.5100	48.3700	49.4600	+2.317%	57,678	0.000%
2026-07-31	48.8300	48.8300	47.8200	48.3400	+1.087%	40,378	+2.317%
2026-07-30	47.5500	47.8900	47.0150	47.8200	+2.750%	86,004	+3.430%
2026-07-29	47.6900	47.8100	46.4900	46.5400	-3.082%	71,913	+6.274%
2026-07-28	48.2700	48.2700	47.3100	48.0200	-0.888%	44,093	+2.999%
2026-07-27	48.6800	48.9300	47.5850	48.4500	+0.560%	55,624	+2.085%
2026-07-24	49.0000	49.0000	48.1350	48.1800	-1.189%	67,854	+2.657%
2026-07-23	48.6400	49.0200	48.4917	48.7600	-0.429%	63,692	+1.436%
2026-07-22	48.8200	49.1293	48.8001	48.9700	+0.287%	70,454	+1.001%
2026-07-21	48.4300	48.9595	48.2351	48.8300	+1.963%	49,257	+1.290%
2026-07-20	48.7800	48.7800	47.8900	47.8900	-1.380%	140,984	+3.278%
2026-07-17	48.4000	48.9600	47.8500	48.5600	-0.857%	60,584	+1.853%
2026-07-16	48.8200	49.3500	48.6850	48.9800	-0.589%	124,434	+0.980%
2026-07-15	49.7700	49.7900	48.6600	49.2700	-0.324%	77,339	+0.386%
2026-07-14	49.9600	50.0050	49.1800	49.4300	+0.631%	113,980	+0.061%
2026-07-13	49.6300	49.8900	49.0100	49.1200	-1.583%	99,692	+0.692%
2026-07-10	49.8700	50.0600	49.4300	49.9100	+0.020%	76,158	-0.902%
2026-07-09	49.9100	50.3800	49.8900	49.9000	+1.691%	54,679	-0.882%
2026-07-08	48.9700	49.0800	48.2400	49.0700	-0.386%	69,234	+0.795%
2026-07-07	50.0100	50.0100	48.7801	49.2600	-2.107%	65,071	+0.406%
2026-07-06	50.1900	50.6100	50.1350	50.3200	+0.721%	73,089	-1.709%
2026-07-02	51.6100	52.0200	49.4300	49.9600	-2.562%	52,103	-1.001%
2026-07-01	51.8200	51.9200	51.1420	51.2736	-2.094%	90,910	-3.537%
2026-06-30	51.6800	52.3700	51.4500	52.3700	+1.650%	62,162	-5.557%
2026-06-29	51.2400	51.5200	50.4100	51.5200	+0.546%	167,369	-3.998%
2026-06-26	51.0100	51.3700	50.7350	51.2400	-0.813%	57,830	-3.474%
2026-06-25	51.2900	51.9900	51.1901	51.6600	+2.176%	89,976	-4.259%
2026-06-24	50.4700	51.2600	50.2800	50.5600	+0.898%	50,337	-2.176%
2026-06-23	49.8200	50.6700	49.6800	50.1100	-2.091%	123,319	-1.297%
2026-06-22	51.2900	51.3500	50.8600	51.1800	+0.196%	109,436	-3.361%
2026-06-18	50.7500	51.1600	50.4850	51.0800	+2.467%	90,643	-3.171%
2026-06-17	50.2800	50.9050	49.6900	49.8500	-0.300%	92,645	-0.782%
2026-06-16	50.5500	50.8700	50.0000	50.0000	-0.705%	52,979	-1.080%
2026-06-15	50.8100	51.0000	50.3100	50.3550	+1.338%	100,307	-1.777%
2026-06-12	49.7900	50.3500	49.5400	49.6900	+0.567%	96,056	-0.463%
2026-06-11	48.0300	49.4400	47.9400	49.4100	+4.043%	210,305	+0.101%
2026-06-10	48.1800	48.7800	47.3800	47.4900	-1.941%	125,648	+4.148%
2026-06-09	48.4800	49.2350	46.8700	48.4300	+1.022%	60,446	+2.127%
2026-06-08	48.1000	48.3000	47.6800	47.9400	+1.059%	37,213	+3.171%
2026-06-05	48.4400	48.5000	47.2550	47.4375	-3.307%	147,138	+4.264%
2026-06-04	48.4500	49.1550	48.0000	49.0600	+1.113%	67,090	+0.815%
2026-06-03	48.4600	48.8299	48.1900	48.5200	-0.349%	68,416	+1.937%
2026-06-02	47.8100	48.9100	47.8100	48.6900	+1.905%	43,242	+1.581%
2026-06-01	47.0000	47.8300	46.9300	47.7800	+0.521%	41,819	+3.516%
2026-05-29	47.7500	47.9300	47.3300	47.5322	-0.414%	30,110	+4.056%
2026-05-28	47.7000	47.8739	47.0600	47.7300	-0.230%	70,723	+3.625%
2026-05-27	48.1100	48.1500	47.6200	47.8400	-0.146%	169,600	+3.386%
2026-05-26	47.4200	47.9100	47.2100	47.9100	+2.811%	64,681	+3.235%
2026-05-22	46.3300	46.7067	46.0400	46.6000	+1.553%	31,902	+6.137%
2026-05-21	45.3100	46.1200	45.1999	45.8873	+0.366%	85,413	+7.786%
2026-05-20	44.8900	45.7600	44.6500	45.7200	+2.603%	34,977	+8.180%
2026-05-19	44.9800	45.0400	44.2000	44.5600	-1.872%	50,833	+10.996%
2026-05-18	46.1500	46.1500	45.1899	45.4100	-1.024%	53,474	+8.919%
2026-05-15	46.5900	46.5900	45.8500	45.8800	-3.125%	46,691	+7.803%
2026-05-14	47.1800	47.5550	47.0000	47.3600	+0.948%	35,726	+4.434%
2026-05-13	47.2700	47.2700	46.6000	46.9152	-0.350%	25,473	+5.424%
2026-05-12	47.4200	47.4200	46.4300	47.0800	-1.300%	35,956	+5.055%
2026-05-11	47.6000	47.9250	47.5200	47.7000	+0.663%	40,413	+3.690%
2026-05-08	47.6000	47.6000	47.1100	47.3857	+0.736%	29,719	+4.377%
2026-05-07	48.1800	48.1800	46.8759	47.0394	-2.959%	39,453	+5.146%
2026-05-06	48.7400	48.7400	48.1400	48.4737	+0.630%	37,028	+2.035%
2026-05-05	47.3200	48.2300	47.3200	48.1700	+2.562%	44,820	+2.678%
2026-05-04	47.3500	47.5050	46.7000	46.9665	-0.852%	34,664	+5.309%
2026-05-01	47.6400	47.6400	47.1411	47.3699	+0.116%	26,357	+4.412%
2026-04-30	46.1900	47.3149	46.1900	47.3149	+3.217%	37,302	+4.534%
2026-04-29	46.1900	46.2600	45.5800	45.8400	-0.672%	38,235	+7.897%
2026-04-28	46.5100	46.5100	45.7250	46.1503	-1.283%	1,743,846	+7.172%
2026-04-27	47.0700	47.0700	46.6200	46.7500	-0.722%	65,120	+5.797%
2026-04-24	47.0500	47.2900	46.7100	47.0898	+0.726%	28,343	+5.033%
2026-04-23	46.6000	47.0800	46.1900	46.7503	+0.086%	26,616	+5.796%
2026-04-22	47.0300	47.0300	46.3620	46.7100	+0.365%	40,947	+5.887%
2026-04-21	47.3500	47.6500	46.2501	46.5400	-1.063%	55,859	+6.274%
2026-04-20	46.6300	47.1350	46.5301	47.0400	+0.534%	249,894	+5.145%
2026-04-17	46.1200	47.0600	45.8988	46.7900	+3.335%	41,008	+5.706%
2026-04-16	45.3100	45.5350	45.0301	45.2800	+0.310%	57,570	+9.231%
2026-04-15	45.6900	45.6900	44.9100	45.1400	-1.441%	38,343	+9.570%
2026-04-14	45.6700	45.8800	45.4517	45.8000	+2.073%	43,128	+7.991%
2026-04-13	43.8400	44.9300	43.8400	44.8700	+1.677%	49,691	+10.230%
2026-04-10	44.2900	44.3650	44.0500	44.1300	-0.043%	31,603	+12.078%
2026-04-09	43.5100	44.3550	43.5100	44.1490	+0.774%	53,374	+12.030%
2026-04-08	43.5900	44.1300	43.3000	43.8100	+5.161%	58,204	+12.897%
2026-04-07	41.7600	41.7600	41.2400	41.6600	-0.620%	41,294	+18.723%
2026-04-06	41.9800	42.0000	41.4500	41.9200	+0.181%	51,136	+17.987%
2026-04-02	40.9500	42.1350	40.7911	41.8443	-0.442%	51,959	+18.200%
2026-04-01	41.9300	42.4999	41.9100	42.0300	+1.082%	45,619	+17.678%
2026-03-31	40.5900	41.6700	40.4700	41.5800	+3.935%	69,600	+18.951%
2026-03-30	41.3100	41.3100	39.8600	40.0057	-1.832%	57,417	+23.632%
2026-03-27	41.0600	41.3200	40.6700	40.7524	-1.302%	52,468	+21.367%
2026-03-26	42.2300	42.4050	41.2500	41.2900	-3.325%	64,316	+19.787%
2026-03-25	42.7900	42.9600	42.3200	42.7100	+0.707%	69,513	+15.804%
2026-03-24	41.0300	42.5299	41.0300	42.4100	+2.390%	51,325	+16.623%
2026-03-23	41.1900	42.1400	41.1000	41.4200	+3.463%	49,336	+19.411%
2026-03-20	41.3400	41.3400	39.8350	40.0336	-2.962%	44,758	+23.546%
2026-03-19	40.5800	41.5250	40.2076	41.2555	+0.721%	52,987	+19.887%
2026-03-18	41.3500	41.8200	40.9600	40.9600	-1.497%	46,677	+20.752%
2026-03-17	41.4800	41.8100	41.3900	41.5827	+0.660%	38,735	+18.944%
2026-03-16	41.3600	41.6850	41.1401	41.3100	+1.471%	48,594	+19.729%
2026-03-13	41.1400	41.3400	40.6250	40.7110	-0.218%	60,174	+21.491%
2026-03-12	41.5200	41.8200	40.6714	40.8000	-3.142%	88,283	+21.225%
2026-03-11	42.1600	42.3900	41.8300	42.1235	-0.464%	68,351	+17.417%
2026-03-10	42.3900	43.2450	42.3200	42.3200	-0.229%	55,646	+16.871%
2026-03-09	41.2300	42.5300	40.6500	42.4172	+1.283%	58,173	+16.604%
2026-03-06	42.5200	42.5200	41.7050	41.8800	-3.346%	121,350	+18.099%
2026-03-05	43.9300	44.1000	43.0450	43.3300	-2.520%	94,161	+14.147%
2026-03-04	45.0600	45.0600	44.4100	44.4500	-0.648%	45,373	+11.271%
2026-03-03	44.4800	45.0320	43.8200	44.7400	-2.432%	93,383	+10.550%
2026-03-02	45.1500	46.0700	45.0200	45.8551	-0.337%	85,552	+7.862%
2026-02-27	45.9700	46.0300	45.5300	46.0100	-1.202%	42,187	+7.498%
2026-02-26	46.8000	46.8000	46.0000	46.5700	+0.086%	37,539	+6.206%
2026-02-25	46.6400	46.6650	46.0925	46.5300	+0.323%	34,999	+6.297%
2026-02-24	46.0800	46.5400	46.0800	46.3800	+0.477%	56,706	+6.641%
2026-02-23	46.8800	46.8800	45.8500	46.1600	-1.599%	85,989	+7.149%
2026-02-20	46.3600	47.0000	46.3300	46.9100	+1.017%	72,436	+5.436%
2026-02-19	46.1000	46.4500	45.9800	46.4378	+0.081%	79,658	+6.508%
2026-02-18	46.8000	47.1200	46.1700	46.4000	-0.129%	75,449	+6.595%
2026-02-17	46.4300	46.6200	45.8885	46.4600	-0.343%	82,802	+6.457%
2026-02-13	46.0900	46.8400	45.8800	46.6200	+1.370%	50,562	+6.092%
2026-02-12	47.0700	47.3200	45.8400	45.9900	-1.389%	84,768	+7.545%
2026-02-11	46.9300	47.1000	46.0950	46.6377	+0.167%	91,928	+6.052%
2026-02-10	46.4500	46.7200	46.3000	46.5599	+0.172%	100,617	+6.229%
2026-02-09	46.4600	46.6100	45.9900	46.4800	0.000%	188,028	+6.411%
2026-02-06	45.4600	46.5100	45.4600	46.4800	+3.685%	66,695	+6.411%
2026-02-05	44.6100	45.3000	44.6100	44.8279	-0.603%	82,177	+10.333%
2026-02-04	45.6600	45.6750	44.5000	45.1000	-0.313%	66,254	+9.667%
2026-02-03	45.3000	45.7400	44.5750	45.2414	+0.269%	72,350	+9.325%
2026-02-02	44.3400	45.3100	44.3400	45.1200	+1.370%	58,378	+9.619%
2026-01-30	44.7300	45.0200	44.2700	44.5100	-1.258%	123,484	+11.121%
2026-01-29	45.2700	45.2875	44.4000	45.0772	+0.459%	76,523	+9.723%
2026-01-28	45.1900	45.1900	44.6600	44.8712	-0.336%	98,277	+10.227%
2026-01-27	45.0900	45.1900	44.8500	45.0226	+0.026%	48,746	+9.856%
2026-01-26	44.8300	45.1800	44.7170	45.0108	+0.603%	49,950	+9.885%
2026-01-23	45.3400	45.3400	44.6700	44.7411	-1.668%	60,738	+10.547%
2026-01-22	45.7500	45.9300	45.3356	45.5000	+0.155%	64,493	+8.703%
2026-01-21	44.9500	45.6910	44.7400	45.4296	+2.089%	52,549	+8.872%
2026-01-20	44.2800	45.0900	44.2800	44.5000	-1.693%	70,622	+11.146%
2026-01-16	45.4500	45.4950	45.1400	45.2665	+0.095%	48,852	+9.264%
2026-01-15	44.8700	45.4400	44.8700	45.2234	+1.809%	94,856	+9.368%
2026-01-14	44.2500	44.4300	43.9501	44.4200	+0.271%	62,237	+11.346%
2026-01-13	44.0900	44.3800	44.0251	44.3000	+0.853%	73,181	+11.648%
2026-01-12	43.5200	44.0900	43.5200	43.9254	+0.012%	76,274	+12.600%
2026-01-09	43.5000	43.9700	43.4700	43.9200	+1.591%	93,815	+12.614%
2026-01-08	42.7600	43.2500	42.7100	43.2322	+1.128%	54,084	+14.405%
2026-01-07	43.3900	43.3900	42.7400	42.7500	-1.481%	130,894	+15.696%
2026-01-06	43.0100	43.4200	42.3550	43.3926	+0.632%	69,219	+13.983%
2026-01-05	42.3400	43.1799	42.3400	43.1200	+1.722%	65,808	+14.703%
2026-01-02	41.8700	42.3900	41.8700	42.3900	+1.807%	30,476	+16.678%
2025-12-31	42.1500	42.1500	41.6200	41.6376	-1.216%	49,067	+18.787%
2025-12-30	42.2200	42.3000	42.0969	42.1500	-0.217%	40,562	+17.343%
2025-12-29	42.3100	42.4700	42.1300	42.2417	-0.580%	36,508	+17.088%
2025-12-26	42.4450	42.4886	42.3400	42.4882	-0.084%	21,703	+16.409%
2025-12-24	42.4200	42.5700	42.3100	42.5240	+0.056%	29,560	+16.311%
2025-12-23	42.4500	42.5099	42.2587	42.5000	+0.073%	65,496	+16.376%
2025-12-22	42.3400	42.6348	42.3020	42.4691	+0.891%	55,741	+16.461%
2025-12-19	41.9000	42.1300	41.8400	42.0942	+0.689%	49,404	+17.498%
2025-12-18	42.1100	42.2280	41.7500	41.8060	+0.662%	56,762	+18.308%
2025-12-17	42.2200	42.3900	41.4300	41.5312	-1.515%	44,513	+19.091%
2025-12-16	42.3600	42.8700	42.0800	42.1700	-0.776%	2,016,450	+17.287%
2025-12-15	42.8200	42.8200	42.3800	42.5000	-0.235%	57,007	+16.376%
2025-12-12	43.5400	43.5400	42.4417	42.6000	-1.821%	50,289	+16.103%
2025-12-11	43.0200	43.5700	42.9100	43.3900	+1.088%	48,863	+13.989%
2025-12-10	41.9600	43.1700	41.9600	42.9228	+2.417%	39,324	+15.230%
2025-12-09	41.8800	42.2365	41.8700	41.9100	+0.274%	63,215	+18.015%
2025-12-08	42.0700	42.0800	41.7440	41.7953	+0.004%	44,008	+18.339%
2025-12-05	41.8500	41.9385	41.6700	41.7936	-0.159%	44,553	+18.343%
2025-12-04	41.5200	42.0000	41.4500	41.8600	+0.966%	39,880	+18.156%
2025-12-03	41.0000	41.5195	41.0000	41.4593	+0.874%	26,694	+19.298%
2025-12-02	41.3600	41.3600	40.9300	41.0999	+0.226%	37,893	+20.341%
2025-12-01	40.8100	41.3690	40.8100	41.0072	-0.763%	42,218	+20.613%
2025-11-28	41.2344	41.3500	41.1956	41.3223	+0.737%	25,633	+19.693%
2025-11-26	40.8200	41.3500	40.8200	41.0200	+0.441%	36,777	+20.575%
2025-11-25	40.0100	40.8400	39.8300	40.8400	+2.356%	47,699	+21.107%
2025-11-24	39.5200	40.0600	39.4149	39.9000	+1.192%	59,524	+23.960%
2025-11-21	38.5400	39.5730	38.5350	39.4300	+2.495%	171,632	+25.437%
2025-11-20	39.9300	40.0935	38.3800	38.4700	-1.962%	113,263	+28.568%
2025-11-19	39.0200	39.5200	39.0200	39.2400	+0.487%	52,933	+26.045%
2025-11-18	38.5800	39.1600	38.5200	39.0500	+0.282%	83,333	+26.658%
2025-11-17	39.9900	39.9900	38.8050	38.9400	-2.455%	104,478	+27.016%
2025-11-14	39.0700	40.1250	39.0700	39.9200	-0.175%	97,936	+23.898%
2025-11-13	40.9300	40.9700	39.8104	39.9900	-2.960%	74,115	+23.681%
2025-11-12	41.2500	41.5100	41.1065	41.2100	+0.341%	1,913,926	+20.019%
2025-11-11	41.3100	41.3900	41.0070	41.0700	-0.988%	46,606	+20.429%
2025-11-10	41.4900	41.5500	41.0500	41.4800	+1.072%	57,895	+19.238%
2025-11-07	40.6100	41.0600	40.2600	41.0400	+0.490%	46,157	+20.517%
2025-11-06	41.3700	41.4100	40.7400	40.8400	-0.487%	64,384	+21.107%
2025-11-05	40.6200	41.2500	40.6200	41.0400	+1.084%	64,048	+20.517%
2025-11-04	40.7400	40.7400	40.4600	40.6000	-1.265%	51,470	+21.823%
2025-11-03	42.2900	42.2900	40.6800	41.1200	+0.440%	59,140	+20.282%
2025-10-31	41.2000	41.2000	40.6975	40.9400	+0.049%	72,284	+20.811%
2025-10-30	41.3000	41.4900	40.7736	40.9200	-1.374%	59,469	+20.870%
2025-10-29	41.8800	42.2300	41.2625	41.4900	-1.449%	64,133	+19.209%
2025-10-28	42.3700	42.3700	41.9700	42.1000	-1.081%	293,508	+17.482%
2025-10-27	42.8500	42.8500	42.4100	42.5600	+0.118%	64,950	+16.212%
2025-10-24	42.5000	42.7200	42.4400	42.5100	+1.214%	49,221	+16.349%
2025-10-23	41.4500	42.0200	41.3800	42.0000	+1.621%	177,899	+17.762%
2025-10-22	41.9600	41.9600	40.9780	41.3300	-1.053%	79,723	+19.671%
2025-10-21	41.6600	41.9300	41.4200	41.7700	+0.288%	239,801	+18.410%
2025-10-20	41.4900	41.7099	41.3650	41.6500	+1.511%	81,974	+18.752%
2025-10-17	40.9400	41.2400	40.7600	41.0300	-0.243%	45,719	+20.546%
2025-10-16	41.8900	41.8900	40.9900	41.1300	-1.166%	55,057	+20.253%
2025-10-15	41.3700	41.8200	41.2800	41.6152	+1.008%	39,684	+18.851%
2025-10-14	40.1900	41.3600	40.1700	41.2000	+1.428%	49,256	+20.049%
2025-10-13	40.7200	40.7400	40.4212	40.6200	+1.779%	55,897	+21.763%
2025-10-10	41.0900	41.2150	39.8200	39.9100	-2.635%	41,333	+23.929%
2025-10-09	41.5500	41.5500	40.9200	40.9900	-1.181%	42,450	+20.664%
2025-10-08	41.0300	41.4800	40.6000	41.4800	+1.542%	46,730	+19.238%
2025-10-07	41.6100	41.6100	40.7200	40.8500	-1.042%	63,068	+21.077%
2025-10-06	41.5800	41.5800	41.1600	41.2800	-0.266%	54,966	+19.816%
2025-10-03	41.6700	41.8193	41.3400	41.3900	-0.337%	38,179	+19.497%
2025-10-02	41.6300	41.6300	41.1100	41.5300	+0.217%	40,497	+19.095%
2025-10-01	41.5100	41.5100	41.2600	41.4400	-0.121%	31,188	+19.353%
2025-09-30	41.3200	41.4900	41.1400	41.4900	+0.363%	54,658	+19.209%
2025-09-29	41.3500	41.4900	41.2700	41.3400	+0.145%	36,649	+19.642%
2025-09-26	41.3100	41.3200	40.8000	41.2800	+0.585%	42,516	+19.816%
2025-09-25	41.2100	41.2100	40.8450	41.0400	-1.061%	44,400	+20.517%
2025-09-24	42.3700	42.3700	41.4360	41.4800	-1.379%	53,590	+19.238%
2025-09-23	42.3200	42.5800	41.9150	42.0600	-0.802%	62,260	+17.594%
2025-09-22	42.1800	42.4700	41.8700	42.4000	+0.689%	3,145,195	+16.651%
2025-09-19	42.7300	42.7300	41.9930	42.1100	-0.848%	27,971	+17.454%
2025-09-18	42.1200	42.5600	41.8700	42.4700	+1.822%	83,423	+16.459%
2025-09-17	42.1100	42.4692	41.6200	41.7100	-0.501%	45,002	+18.581%
2025-09-16	42.1400	42.1400	41.6019	41.9200	-0.285%	49,622	+17.987%
2025-09-15	41.8900	42.3095	41.8900	42.0400	+0.215%	47,949	+17.650%
2025-09-12	42.5100	42.5100	41.9100	41.9500	-1.224%	39,183	+17.902%
2025-09-11	41.9200	42.4700	41.8800	42.4700	+1.554%	32,329	+16.459%
2025-09-10	41.8200	42.1000	41.6283	41.8200	+0.384%	28,656	+18.269%
2025-09-09	42.1100	42.1100	41.3505	41.6600	-1.233%	59,336	+18.723%
2025-09-08	42.4100	42.4100	41.9600	42.1800	+0.071%	25,913	+17.259%
2025-09-05	42.3500	42.5700	41.6100	42.1500	+0.357%	30,374	+17.343%
2025-09-04	41.2000	42.0000	41.2000	42.0000	+1.966%	33,039	+17.762%
2025-09-03	41.3000	41.3023	40.8500	41.1900	+0.146%	112,059	+20.078%
2025-09-02	40.9900	41.1300	40.6720	41.1300	-0.820%	47,356	+20.253%
2025-08-29	42.0100	42.0100	41.2376	41.4700	-0.759%	41,003	+19.267%
2025-08-28	42.2900	42.2900	41.6136	41.7870	-0.222%	105,731	+18.362%
2025-08-27	41.8800	41.9132	41.7400	41.8800	+0.384%	41,071	+18.099%
2025-08-26	41.7400	41.8717	41.5920	41.7200	+0.603%	44,861	+18.552%
2025-08-25	41.4300	41.5600	41.4200	41.4700	-0.360%	33,551	+19.267%
2025-08-22	40.7900	41.7700	40.6400	41.6200	+2.740%	23,860	+18.837%
2025-08-21	40.4300	40.5400	40.2900	40.5100	+0.124%	25,694	+22.093%
2025-08-20	40.7200	40.7200	40.2300	40.4600	-0.614%	44,425	+22.244%
2025-08-19	40.8500	40.9097	40.5703	40.7100	+0.049%	35,150	+21.493%
2025-08-18	40.6600	40.7600	40.6300	40.6900	+0.519%	48,756	+21.553%
2025-08-15	40.9900	40.9900	40.4800	40.4800	-1.099%	27,455	+22.184%
2025-08-14	41.1600	41.1600	40.7612	40.9300	-1.540%	11,803	+20.840%
2025-08-13	41.4100	41.6299	41.0135	41.5700	+1.094%	42,332	+18.980%
2025-08-12	40.2300	41.1400	40.2300	41.1200	+2.774%	14,833	+20.282%
2025-08-11	40.2500	40.3000	39.9600	40.0100	-0.522%	21,087	+23.619%
2025-08-08	40.2000	40.3500	40.0200	40.2200	+0.794%	29,104	+22.974%
2025-08-07	40.2300	40.2600	39.6725	39.9030	+0.486%	46,954	+23.951%
2025-08-06	39.8000	39.8000	39.5100	39.7100	-0.351%	40,458	+24.553%
2025-08-05	40.0900	40.1032	39.4200	39.8500	-0.722%	38,649	+24.115%
2025-08-04	39.8400	40.1400	39.8100	40.1400	+1.569%	32,146	+23.219%
2025-08-01	39.5600	39.7400	38.7800	39.5201	-1.076%	18,031	+25.152%
2025-07-31	40.0000	40.3500	39.7920	39.9500	+0.075%	132,142	+23.805%
2025-07-30	39.8300	40.2500	39.6971	39.9200	+0.834%	29,505	+23.898%
2025-07-29	39.5300	39.8416	39.4378	39.5900	+0.610%	18,133	+24.931%
2025-07-28	39.5000	39.5000	39.2300	39.3500	+0.076%	21,314	+25.693%
2025-07-25	38.6200	39.3200	38.6200	39.3200	+1.918%	25,945	+25.788%
2025-07-24	38.9800	38.9800	38.5700	38.5800	-0.772%	32,398	+28.201%
2025-07-23	38.7800	39.0300	38.7100	38.8800	+1.224%	32,080	+27.212%
2025-07-22	38.2200	38.4800	38.0900	38.4100	+0.973%	28,766	+28.769%
2025-07-21	38.5100	38.5700	37.9200	38.0400	-0.497%	55,795	+30.021%
2025-07-18	38.6300	38.6300	38.0700	38.2300	-0.235%	125,110	+29.375%
2025-07-17	38.0400	38.3500	38.0400	38.3200	+0.895%	25,062	+29.071%
2025-07-16	38.0500	38.0500	37.2300	37.9800	+0.450%	31,896	+30.226%
2025-07-15	38.7900	38.7900	37.8100	37.8100	-1.457%	49,194	+30.812%
2025-07-14	38.1968	38.4200	38.1600	38.3690	+0.102%	32,287	+28.906%
2025-07-11	38.6400	38.6400	38.2650	38.3300	-1.160%	15,932	+29.037%
2025-07-10	38.7900	38.9500	38.5500	38.7800	+0.259%	21,136	+27.540%
2025-07-09	38.6000	38.6800	38.2168	38.6800	+1.045%	20,347	+27.870%
2025-07-08	38.2300	38.3686	38.1300	38.2800	+0.367%	28,658	+29.206%
2025-07-07	38.5200	38.5200	37.9836	38.1400	-0.884%	21,352	+29.680%
2025-07-03	38.3800	38.5555	38.2800	38.4800	+1.263%	28,386	+28.534%
2025-07-02	37.3900	38.0200	37.3900	38.0000	+1.171%	99,338	+30.158%
2025-07-01	37.0800	37.8499	37.0800	37.5600	+0.508%	27,914	+31.683%
2025-06-30	37.5500	37.5500	37.1344	37.3700	+0.161%	22,807	+32.352%
2025-06-27	37.1300	37.5500	37.0100	37.3100	+0.628%	31,075	+32.565%
2025-06-26	37.0300	37.1100	36.8300	37.0770	+1.019%	29,837	+33.398%
2025-06-25	37.2300	37.2300	36.7001	36.7030	-0.910%	30,729	+34.757%
2025-06-24	36.6245	37.1100	36.6245	37.0400	+1.495%	15,780	+33.531%
2025-06-23	35.9000	36.5000	35.6800	36.4944	+1.543%	31,798	+35.528%
2025-06-20	36.4600	36.5399	35.8800	35.9400	-0.286%	34,864	+37.618%
2025-06-18	36.0600	36.4300	35.5500	36.0430	+0.735%	33,751	+37.225%
2025-06-17	36.0400	36.1399	35.7800	35.7800	-0.749%	30,548	+38.234%
2025-06-16	35.9427	36.3828	35.9068	36.0500	+1.094%	39,709	+37.198%
2025-06-13	35.8800	35.9800	35.5214	35.6600	-1.669%	26,910	+38.699%
2025-06-12	36.0700	36.2900	35.9200	36.2654	+0.366%	30,387	+36.383%
2025-06-11	36.3900	36.4299	36.0100	36.1330	-0.158%	42,306	+36.883%
2025-06-10	36.3100	36.3698	36.0200	36.1900	+0.416%	27,667	+36.668%
2025-06-09	36.0100	36.2700	35.9700	36.0400	+0.139%	35,502	+37.236%
2025-06-06	35.9700	35.9900	35.7000	35.9900	+1.199%	29,629	+37.427%
2025-06-05	35.7800	35.7900	35.3886	35.5636	+0.179%	36,270	+39.075%
2025-06-04	35.7000	35.7532	35.5000	35.5000	-0.421%	75,436	+39.324%
2025-06-03	34.9800	35.6600	34.9800	35.6500	+2.501%	39,808	+38.738%
2025-06-02	34.9700	35.2100	34.5386	34.7800	-0.855%	66,874	+42.208%
2025-05-30	35.1800	35.1800	34.6700	35.0800	-0.171%	54,893	+40.992%
2025-05-29	35.4900	35.4900	34.8800	35.1400	+0.544%	41,937	+40.751%
2025-05-28	35.4600	35.6599	34.9500	34.9500	-1.688%	16,099	+41.516%
2025-05-27	35.4600	35.5500	35.1300	35.5500	+1.775%	47,239	+39.128%
2025-05-23	34.5200	35.0100	34.4600	34.9300	-0.200%	14,064	+41.597%
2025-05-22	35.1500	35.2000	34.9037	35.0000	-0.342%	30,409	+41.314%
2025-05-21	36.0200	36.0200	35.0901	35.1200	-2.983%	50,453	+40.831%
2025-05-20	36.2200	36.4595	36.1185	36.2000	-0.549%	70,184	+36.630%
2025-05-19	35.8800	36.4200	35.6975	36.4000	+0.027%	20,758	+35.879%
2025-05-16	36.0300	36.4700	35.7100	36.3900	+1.083%	23,075	+35.916%
2025-05-15	35.8300	36.1100	35.7400	36.0000	+0.056%	40,713	+37.389%
2025-05-14	36.1900	36.2400	35.9800	35.9800	-0.854%	23,091	+37.465%
2025-05-13	36.0200	36.3870	36.0003	36.2900	+1.058%	27,019	+36.291%
2025-05-12	35.9700	35.9700	35.4200	35.9100	+4.087%	46,897	+37.733%
2025-05-09	34.7500	34.7500	34.2282	34.5000	-0.289%	22,354	+43.362%
2025-05-08	34.5900	34.8600	34.2186	34.6000	+1.556%	101,467	+42.948%
2025-05-07	34.1700	34.1700	33.7708	34.0700	+0.769%	37,772	+45.172%
2025-05-06	33.5200	33.9700	33.4600	33.8100	-0.324%	67,984	+46.288%
2025-05-05	33.6900	34.1200	33.6000	33.9200	0.000%	46,733	+45.814%
2025-05-02	33.8200	34.0300	33.5400	33.9200	+2.138%	56,634	+45.814%
2025-05-01	32.9400	33.6000	32.7300	33.2100	+1.188%	182,071	+48.931%
2025-04-30	32.1200	32.8380	32.1200	32.8200	+0.275%	33,170	+50.701%
2025-04-29	32.4000	33.0099	32.2695	32.7300	+0.460%	140,195	+51.115%
2025-04-28	32.5500	32.7200	32.1200	32.5800	+0.447%	24,559	+51.811%
2025-04-25	32.4600	32.5600	32.1900	32.4350	-0.992%	267,722	+52.490%
2025-04-24	32.2000	32.9400	32.2000	32.7600	+1.676%	145,462	+50.977%
2025-04-23	32.4400	32.9700	31.9675	32.2200	+1.930%	170,579	+53.507%
2025-04-22	30.9900	31.6900	30.8265	31.6100	+2.830%	85,659	+56.469%
2025-04-21	31.4400	31.4400	30.3200	30.7400	-2.998%	122,646	+60.898%
2025-04-17	31.5000	31.8500	31.3400	31.6900	+0.539%	77,582	+56.074%
2025-04-16	32.0800	32.0800	31.0520	31.5200	-1.222%	45,157	+56.916%
2025-04-15	32.0600	32.2145	31.6973	31.9100	-0.344%	52,218	+54.998%
2025-04-14	32.6900	32.6900	31.4800	32.0200	+1.619%	2,052,054	+54.466%
2025-04-11	31.1400	31.5500	30.5150	31.5100	+1.448%	20,059	+56.966%
2025-04-10	31.9500	31.9500	30.3400	31.0602	-4.460%	82,906	+59.239%
2025-04-09	29.4300	32.6300	29.1100	32.5100	+10.166%	51,573	+52.138%
2025-04-08	31.3200	31.3900	29.0200	29.5100	-1.862%	295,447	+67.604%
2025-04-07	28.0700	31.2674	28.0700	30.0700	-0.166%	72,212	+64.483%
2025-04-04	30.1300	30.7200	29.7900	30.1200	-4.623%	150,112	+64.210%
2025-04-03	33.9000	33.9000	31.4526	31.5800	-7.254%	119,521	+56.618%
2025-04-02	32.8600	34.1500	32.8600	34.0500	+1.916%	86,878	+45.257%
2025-04-01	33.1000	33.5099	32.7900	33.4100	+0.360%	112,597	+48.040%
2025-03-31	32.5900	33.2900	32.5900	33.2900	+0.483%	27,903	+48.573%
2025-03-28	33.8400	33.8400	33.0000	33.1300	-2.358%	34,181	+49.291%
2025-03-27	34.0200	34.1442	33.6900	33.9300	-0.949%	37,098	+45.771%
2025-03-26	34.7400	34.7800	34.0931	34.2550	-1.339%	37,645	+44.388%
2025-03-25	34.8700	34.8700	34.5450	34.7200	-0.373%	64,886	+42.454%
2025-03-24	34.3600	34.8500	34.3600	34.8500	+3.412%	71,392	+41.923%
2025-03-21	33.4200	33.7500	33.3000	33.7000	-0.649%	76,583	+46.766%
2025-03-20	33.8000	34.2700	33.8000	33.9200	-0.761%	23,907	+45.814%
2025-03-19	33.4000	34.2700	33.4000	34.1800	+1.972%	79,615	+44.705%
2025-03-18	33.5400	33.6900	33.4269	33.5189	-0.832%	43,478	+47.559%
2025-03-17	33.3900	34.0100	33.3900	33.8000	+0.685%	30,149	+46.331%
2025-03-14	33.1200	33.5700	32.9500	33.5700	+2.944%	46,910	+47.334%
2025-03-13	33.3800	33.4200	32.4550	32.6100	-2.686%	80,181	+51.671%
2025-03-12	33.8500	33.8500	33.2100	33.5100	+1.025%	141,706	+47.598%
2025-03-11	33.0700	33.5786	32.8650	33.1700	+0.181%	68,281	+49.111%
2025-03-10	33.6500	33.6600	32.8200	33.1100	-3.159%	69,917	+49.381%
2025-03-07	34.0100	34.2900	33.2200	34.1900	+0.252%	42,894	+44.662%
2025-03-06	34.3300	34.5899	33.9800	34.1039	-1.803%	56,028	+45.027%
2025-03-05	34.4800	34.7750	34.1800	34.7300	+1.313%	47,290	+42.413%
2025-03-04	34.6200	34.8950	33.9100	34.2800	-2.253%	38,519	+44.282%
2025-03-03	36.3400	36.3400	34.8700	35.0700	-3.175%	36,222	+41.032%
2025-02-28	35.7100	36.2200	35.5900	36.2200	+1.201%	55,291	+36.554%
2025-02-27	36.3800	36.3800	35.7550	35.7900	-1.405%	55,626	+38.195%
2025-02-26	36.2900	36.6926	36.1950	36.3000	+0.415%	45,915	+36.253%
2025-02-25	35.9900	36.2473	35.7496	36.1500	+0.361%	29,606	+36.819%
2025-02-24	36.3800	36.4100	35.9500	36.0200	-0.717%	243,700	+37.313%
2025-02-21	37.7600	37.7600	36.1600	36.2800	-3.124%	50,633	+36.329%
2025-02-20	37.8500	37.9600	37.2200	37.4500	-0.847%	82,782	+32.069%
2025-02-19	37.7300	37.8593	37.5865	37.7700	-0.736%	23,198	+30.950%
2025-02-18	37.9200	38.0500	37.7300	38.0500	+0.741%	150,236	+29.987%
2025-02-14	37.9900	37.9900	37.7404	37.7700	-0.159%	35,570	+30.950%
2025-02-13	37.7100	37.8800	37.3600	37.8300	+0.398%	31,681	+30.743%
2025-02-12	37.2300	37.7550	37.2300	37.6800	-0.659%	62,084	+31.263%
2025-02-11	37.9900	37.9900	37.7246	37.9300	-0.420%	31,251	+30.398%

.dark-mode .hD9b4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hD9b4q{ 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