Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF (TSME) Historical Stock Data
42.09 ↑0.29 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSME is up 0.02% a day on average. There have been 16 days where Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF closed green and 14 days where TSME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 41.90 | 42.09 | ↑$0.19 (0.46%) | 41.87 | 42.13 | 49.34K |
| 2025-12-18 | 42.22 | 41.81 | ↓$0.41 (-0.98%) | 41.81 | 42.23 | 56.68K |
| 2025-12-17 | 42.22 | 41.53 | ↓$0.69 (-1.63%) | 41.43 | 42.39 | 44.38K |
| 2025-12-16 | 42.36 | 42.17 | ↓$0.19 (-0.45%) | 42.08 | 42.87 | 127.29K |
| 2025-12-15 | 42.82 | 42.50 | ↓$0.32 (-0.75%) | 42.38 | 42.82 | 57.01K |
| 2025-12-12 | 43.54 | 42.60 | ↓$0.94 (-2.16%) | 42.44 | 43.54 | 50.35K |
| 2025-12-11 | 43.02 | 43.39 | ↑$0.37 (0.86%) | 42.94 | 43.57 | 47.95K |
| 2025-12-10 | 41.96 | 42.92 | ↑$0.96 (2.29%) | 41.96 | 43.17 | 39.32K |
| 2025-12-09 | 41.88 | 41.91 | ↑$0.03 (0.07%) | 41.87 | 42.24 | 63.01K |
| 2025-12-08 | 42.07 | 41.80 | ↓$0.27 (-0.65%) | 41.74 | 42.07 | 43.87K |
| 2025-12-05 | 41.85 | 41.79 | ↓$0.06 (-0.13%) | 41.67 | 41.94 | 44.55K |
| 2025-12-04 | 41.52 | 41.86 | ↑$0.34 (0.82%) | 41.45 | 42.00 | 39.28K |
| 2025-12-03 | 41.00 | 41.46 | ↑$0.46 (1.12%) | 41.00 | 41.52 | 26.69K |
| 2025-12-02 | 41.36 | 41.10 | ↓$0.26 (-0.63%) | 40.93 | 41.36 | 37.89K |
| 2025-12-01 | 40.81 | 41.01 | ↑$0.20 (0.48%) | 40.81 | 41.37 | 42.22K |
| 2025-11-28 | 41.23 | 41.32 | ↑$0.09 (0.21%) | 41.20 | 41.35 | 25.58K |
| 2025-11-26 | 40.82 | 41.02 | ↑$0.20 (0.49%) | 40.82 | 41.35 | 36.39K |
| 2025-11-25 | 40.01 | 40.84 | ↑$0.83 (2.07%) | 39.83 | 40.84 | 47.70K |
| 2025-11-24 | 39.52 | 39.90 | ↑$0.38 (0.96%) | 39.41 | 40.06 | 59.47K |
| 2025-11-21 | 38.54 | 39.43 | ↑$0.89 (2.31%) | 38.54 | 39.57 | 171.63K |
| 2025-11-20 | 39.93 | 38.47 | ↓$1.46 (-3.66%) | 38.41 | 40.09 | 112.37K |
| 2025-11-19 | 39.02 | 39.24 | ↑$0.22 (0.56%) | 39.02 | 39.52 | 52.41K |
| 2025-11-18 | 38.58 | 39.05 | ↑$0.47 (1.22%) | 38.56 | 39.16 | 83.10K |
| 2025-11-17 | 39.99 | 38.94 | ↓$1.05 (-2.63%) | 38.81 | 39.99 | 103.84K |
| 2025-11-14 | 39.07 | 39.92 | ↑$0.85 (2.18%) | 39.07 | 40.12 | 97.82K |
| 2025-11-13 | 40.93 | 39.99 | ↓$0.94 (-2.30%) | 39.81 | 40.97 | 70.54K |
| 2025-11-12 | 41.25 | 41.21 | ↓$0.04 (-0.10%) | 41.11 | 41.51 | 50.27K |
| 2025-11-11 | 41.31 | 41.07 | ↓$0.24 (-0.58%) | 41.01 | 41.38 | 45.67K |
| 2025-11-10 | 41.49 | 41.48 | ↓$0.01 (-0.02%) | 41.05 | 41.55 | 56.41K |
| 2025-11-07 | 40.61 | 41.04 | ↑$0.43 (1.06%) | 40.26 | 41.06 | 45.94K |
Create an account or log in to view more rows.
$TSME Hedgies
we aren't going anywhere!
$TSME Holding Pattern
$TSME I warned you all fairly you morons.
$TSME come back next earning
$TSME upupup!
$TSME run it!
$TSME Pack it up boys.
$TSME see you on the moon
$TSME when's the offering?
$TSME all’s I know is buy and hold… no expectations