Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF (TSME) Historical Stock Data
33.10 ↑0.43 (1.32%)
As of May 3, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, TSME is down -0.28% a day on average. There have been 11 days where Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF closed green and 19 days where TSME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.26 | 33.10 | ↓$0.16 (-0.48%) | 33.06 | 33.39 | 32.91K |
| 2024-05-02 | 32.53 | 32.67 | ↑$0.14 (0.43%) | 32.32 | 32.84 | 22.25K |
| 2024-05-01 | 32.24 | 32.23 | ↓$0.01 (-0.03%) | 32.06 | 32.53 | 39.08K |
| 2024-04-30 | 32.77 | 32.19 | ↓$0.58 (-1.77%) | 32.19 | 32.82 | 28.61K |
| 2024-04-29 | 32.66 | 32.82 | ↑$0.16 (0.49%) | 32.66 | 32.89 | 17.99K |
| 2024-04-26 | 32.65 | 32.59 | ↓$0.06 (-0.18%) | 32.55 | 32.73 | 41.07K |
| 2024-04-25 | 32.45 | 32.81 | ↑$0.36 (1.11%) | 32.34 | 32.82 | 20.06K |
| 2024-04-24 | 32.88 | 32.80 | ↓$0.08 (-0.24%) | 32.58 | 32.90 | 19.67K |
| 2024-04-23 | 32.40 | 32.83 | ↑$0.43 (1.33%) | 32.34 | 32.87 | 23.54K |
| 2024-04-22 | 31.99 | 32.28 | ↑$0.29 (0.91%) | 31.96 | 32.46 | 70.25K |
| 2024-04-19 | 31.88 | 31.89 | ↑$0.01 (0.03%) | 31.76 | 32.06 | 22.86K |
| 2024-04-18 | 32.17 | 31.82 | ↓$0.35 (-1.09%) | 31.79 | 32.31 | 15.04K |
| 2024-04-17 | 32.65 | 32.09 | ↓$0.56 (-1.72%) | 32.09 | 32.65 | 19K |
| 2024-04-16 | 32.48 | 32.41 | ↓$0.07 (-0.22%) | 32.24 | 32.51 | 17.54K |
| 2024-04-15 | 33.34 | 32.62 | ↓$0.72 (-2.16%) | 32.54 | 33.38 | 8.03K |
| 2024-04-12 | 33.37 | 32.97 | ↓$0.40 (-1.20%) | 32.88 | 33.37 | 8.18K |
| 2024-04-11 | 33.69 | 33.61 | ↓$0.08 (-0.24%) | 33.26 | 33.69 | 366.76K |
| 2024-04-10 | 33.70 | 33.57 | ↓$0.13 (-0.39%) | 33.46 | 33.70 | 20.48K |
| 2024-04-09 | 34.42 | 34.22 | ↓$0.20 (-0.58%) | 34.03 | 34.42 | 29.30K |
| 2024-04-08 | 34.21 | 34.23 | ↑$0.02 (0.06%) | 34.18 | 34.35 | 13.97K |
| 2024-04-05 | 33.80 | 34.10 | ↑$0.30 (0.89%) | 33.80 | 34.14 | 9.07K |
| 2024-04-04 | 34.44 | 33.75 | ↓$0.69 (-2.00%) | 33.68 | 34.48 | 15.33K |
| 2024-04-03 | 33.69 | 34.05 | ↑$0.36 (1.07%) | 33.69 | 34.15 | 16.39K |
| 2024-04-02 | 34.04 | 33.90 | ↓$0.14 (-0.41%) | 33.72 | 34.04 | 18.99K |
| 2024-04-01 | 34.69 | 34.36 | ↓$0.33 (-0.95%) | 34.29 | 34.69 | 16.93K |
| 2024-03-28 | 34.50 | 34.64 | ↑$0.14 (0.41%) | 34.50 | 34.68 | 25.74K |
| 2024-03-27 | 34.36 | 34.51 | ↑$0.15 (0.44%) | 34.20 | 34.51 | 32.97K |
| 2024-03-26 | 34.20 | 34.03 | ↓$0.17 (-0.50%) | 34.03 | 34.23 | 20.71K |
| 2024-03-25 | 34.30 | 34.09 | ↓$0.21 (-0.61%) | 34.06 | 34.31 | 52.89K |
| 2024-03-22 | 34.47 | 34.19 | ↓$0.28 (-0.81%) | 34.13 | 34.47 | 24.27K |
Create an account or log in to view more rows.
$TSME might see a whole 1% green
$TSME buy SHARES
$TSME can’t wait to get in this tomorrow lfg
$TSME just waiting ….
$TSME time to make a big run Monday morning. Let's get it! ????????????????????????????
$TSME wow
looking like it’s going to be a monster day!
$TSME just waiting ….
$TSME weak
$TSME gets me every time lol
$TSME another bear trap