Register to chat with like-minded investors on our interactive forums.

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

32.79

-0.51 (-1.53%)

Jun 14 2024 - Closed

Delayed by 15 minutes

TSME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 26 2024	32.59	-0.22	-0.67%	32.65	32.73	32.55	40,949
Apr 25 2024	32.81	0.01	0.03%	32.45	32.83	32.34	20,055
Apr 24 2024	32.80	-0.03	-0.09%	32.88	32.90	32.58	19,515
Apr 23 2024	32.83	0.55	1.70%	32.40	32.87	32.3439	23,543
Apr 22 2024	32.28	0.39	1.23%	32.03	32.46	31.96	70,248
Apr 19 2024	31.889	0.07	0.22%	31.76	32.055	31.76	22,861
Apr 18 2024	31.82	-0.27	-0.84%	32.17	32.31	31.79	15,042
Apr 17 2024	32.09	-0.32	-0.99%	32.65	32.65	32.09	19,001
Apr 16 2024	32.41	-0.21	-0.64%	32.48	32.5142	32.23	17,544
Apr 15 2024	32.62	-0.35	-1.06%	33.34	33.38	32.54	8,032
Apr 12 2024	32.97	-0.64	-1.90%	33.37	33.39	32.8799	8,175
Apr 11 2024	33.61	0.04	0.12%	33.69	33.69	33.26	366,760
Apr 10 2024	33.57	-0.65	-1.90%	33.70	33.70	33.46	20,489
Apr 09 2024	34.22	-0.01	-0.03%	34.42	34.42	34.0321	29,299
Apr 08 2024	34.2318	0.13	0.39%	34.21	34.35	34.18	13,966
Apr 05 2024	34.10	0.35	1.04%	33.80	34.14	33.80	9,067
Apr 04 2024	33.75	-0.30	-0.88%	34.44	34.4799	33.68	15,327
Apr 03 2024	34.05	0.15	0.44%	33.69	34.15	33.69	16,390
Apr 02 2024	33.90	-0.46	-1.34%	34.04	34.04	33.71	18,997
Apr 01 2024	34.36	-0.28	-0.81%	34.69	34.69	34.29	16,926
Mar 28 2024	34.64	0.13	0.38%	34.50	34.681	34.50	25,744
Mar 27 2024	34.51	0.48	1.41%	34.36	34.51	34.20	32,971
Mar 26 2024	34.03	-0.06	-0.18%	34.20	34.23	34.03	20,707
Mar 25 2024	34.09	-0.10	-0.29%	34.30	34.31	34.055	52,890
Mar 22 2024	34.19	-0.26	-0.75%	34.47	34.47	34.12	24,271
Mar 21 2024	34.45	0.55	1.62%	34.16	34.51	34.16	34,315
Mar 20 2024	33.90	0.49	1.47%	33.38	33.90	33.38	315,403
Mar 19 2024	33.41	0.27	0.81%	33.02	33.42	33.02	30,592

Thrivent Small mid Cap E...

Societe Generale Effekten

Delayed Upgrade Clock