Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Thrivent Small mid Cap ESG ETF (TSME)
Thrivent Small mid Cap ESG ETF (TSME) Historical

TSME Thrivent Small mid Cap ESG ETF

35.225

0.325 (0.93%)

Last Updated: 10:59:52

Delayed by 15 minutes

TSME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	34.90	0.38	1.10%	34.59	35.3497	34.59	61,232
Jul 24 2024	34.52	-0.96	-2.70%	35.37	35.45	34.52	52,210
Jul 23 2024	35.4774	0.12	0.33%	35.15	35.65	35.15	18,312
Jul 22 2024	35.36	0.60	1.74%	34.97	35.36	34.71	26,194
Jul 19 2024	34.7566	-0.24	-0.68%	35.14	35.14	34.7542	10,877
Jul 18 2024	34.995	-0.50	-1.39%	35.49	35.92	34.88	16,761
Jul 17 2024	35.49	-0.85	-2.34%	36.01	36.13	35.49	21,672
Jul 16 2024	36.34	1.10	3.12%	35.51	36.34	35.51	27,148
Jul 15 2024	35.24	0.46	1.32%	34.95	35.3825	34.95	13,776
Jul 12 2024	34.78	0.32	0.93%	34.68	35.0101	34.68	38,763
Jul 11 2024	34.46	0.84	2.50%	34.05	34.47	34.01	31,519
Jul 10 2024	33.62	0.38	1.14%	33.34	33.63	33.1871	60,714
Jul 09 2024	33.24	-0.20	-0.60%	33.39	33.47	33.2001	12,982
Jul 08 2024	33.44	0.19	0.57%	33.45	33.52	33.31	33,566
Jul 05 2024	33.25	-0.27	-0.80%	33.52	33.52	33.1289	34,081
Jul 03 2024	33.5166	0.11	0.32%	33.51	33.63	33.41	28,490
Jul 02 2024	33.41	0.17	0.52%	33.18	33.41	33.18	20,195
Jul 01 2024	33.2386	-0.05	-0.15%	33.69	33.69	33.16	22,926
Jun 28 2024	33.29	0.00	0.00%	33.29	33.29	33.29	0
Jun 27 2024	33.29	0.24	0.72%	33.18	33.29	33.05	21,669
Jun 26 2024	33.0531	-0.10	-0.31%	32.96	33.0599	32.95	24,197
Jun 25 2024	33.155	-0.16	-0.47%	33.32	33.32	33.00	21,020
Jun 24 2024	33.31	0.06	0.18%	33.26	33.50	33.2362	25,420
Jun 21 2024	33.25	0.07	0.21%	33.26	33.26	32.92	14,477
Jun 20 2024	33.18	-0.27	-0.81%	33.49	33.49	33.11	35,239
Jun 18 2024	33.45	0.32	0.96%	33.28	33.45	33.14	20,868
Jun 17 2024	33.1335	0.34	1.05%	32.77	33.1593	32.6601	24,524
Jun 14 2024	32.79	-0.51	-1.53%	33.27	33.27	32.53	41,894
Jun 13 2024	33.30	0.00	0.00%	33.30	33.31	32.96	38,554
Jun 12 2024	33.30	0.68	2.08%	33.41	33.52	33.1657	47,370
Jun 11 2024	32.62	-0.12	-0.37%	32.48	32.6601	32.34	42,608
Jun 10 2024	32.74	0.05	0.15%	32.48	32.75	32.48	35,998
Jun 07 2024	32.6901	-0.19	-0.58%	32.65	32.77	32.56	17,185
Jun 06 2024	32.88	-0.30	-0.90%	33.26	33.26	32.8001	39,425
Jun 05 2024	33.18	0.48	1.47%	32.79	33.18	32.79	49,195
Jun 04 2024	32.70	-0.53	-1.59%	33.02	33.135	32.57	54,043
Jun 03 2024	33.2295	-0.44	-1.31%	33.87	33.87	33.09	21,658
May 31 2024	33.67	0.17	0.51%	33.63	33.67	33.2033	41,409
May 30 2024	33.50	0.23	0.69%	33.36	33.63	33.33	35,270
May 29 2024	33.27	-0.66	-1.95%	33.49	33.49	33.22	59,199
May 28 2024	33.93	-0.24	-0.70%	34.34	34.34	33.8299	54,311
May 24 2024	34.17	0.50	1.49%	33.94	34.17	33.79	83,302
May 23 2024	33.6689	-0.38	-1.13%	34.45	34.45	33.60	40,743
May 22 2024	34.0531	-0.29	-0.84%	34.11	34.24	33.93	17,534
May 21 2024	34.34	-0.09	-0.26%	34.42	34.42	34.255	41,043
May 20 2024	34.43	0.06	0.17%	34.35	34.5857	34.35	75,340
May 17 2024	34.3699	-0.01	-0.04%	34.53	34.53	34.30	7,956
May 16 2024	34.3831	-0.31	-0.88%	34.76	34.76	34.3831	8,403
May 15 2024	34.69	0.48	1.40%	34.78	34.78	34.55	13,231
May 14 2024	34.21	0.31	0.90%	34.12	34.21	34.04	12,551
May 13 2024	33.9046	-0.19	-0.54%	34.30	34.3799	33.90	7,320
May 10 2024	34.09	-0.08	-0.24%	34.20	34.20	33.9801	10,853
May 09 2024	34.1709	0.44	1.29%	33.78	34.1709	33.78	13,263
May 08 2024	33.7341	0.00	0.01%	33.41	33.7341	33.41	9,862
May 07 2024	33.73	0.17	0.51%	33.72	33.8721	33.62	43,527
May 06 2024	33.56	0.46	1.39%	33.36	33.56	33.36	8,637
May 03 2024	33.10	0.43	1.32%	33.26	33.39	33.04	32,772
May 02 2024	32.67	0.44	1.37%	32.53	32.84	32.28	22,253
May 01 2024	32.23	0.04	0.12%	32.11	32.5313	32.061	39,084
Apr 30 2024	32.19	-0.63	-1.92%	32.77	32.82	32.185	28,418
Apr 29 2024	32.82	0.23	0.71%	32.66	32.89	32.66	17,987

Thrivent Small mid Cap E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions