Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF (TSME) Historical Stock Data

26.84 ↓0.04 (-0.16%)
As of December 7, 2022, 3:10pm EST.

Historical Data

In the past 30 trading days, TSME is down -0.06% a day on average. There have been 14 days where Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF closed green and 16 days where TSME closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0627.1526.88↓$0.27 (-0.98%)26.7827.155K
2022-12-0527.6227.11↓$0.51 (-1.86%)27.0727.6214.16K
2022-12-0227.4227.80↑$0.38 (1.37%)27.4227.8612.16K
2022-12-0128.0227.79↓$0.23 (-0.83%)27.7528.02165.43K
2022-11-3027.2627.86↑$0.60 (2.19%)26.9727.86232.75K
2022-11-2927.2027.19↓$0.01 (-0.03%)27.1327.203.31K
2022-11-2827.4827.13↓$0.35 (-1.28%)27.1127.486.84K
2022-11-2527.6727.67↑$0.00 (0.00%)27.6727.67157
2022-11-2327.5427.56↑$0.02 (0.09%)27.4627.684.63K
2022-11-2227.3127.55↑$0.24 (0.87%)27.3127.55113.36K
2022-11-2126.9927.05↑$0.06 (0.21%)26.9927.05361
2022-11-1827.0327.01↓$0.02 (-0.07%)26.8327.03606
2022-11-1726.6626.70↑$0.04 (0.17%)26.4326.717.28K
2022-11-1627.1427.03↓$0.11 (-0.41%)27.0327.19111.18K
2022-11-1527.5327.39↓$0.14 (-0.49%)27.3227.578.60K
2022-11-1427.1827.04↓$0.14 (-0.50%)27.0427.335.99K
2022-11-1127.2427.24↑$0.00 (0.00%)27.2427.24153
2022-11-1026.5327.05↑$0.52 (1.95%)26.5327.05110.50K
2022-11-0925.9325.50↓$0.42 (-1.62%)25.5025.932.52K
2022-11-0826.2026.10↓$0.10 (-0.38%)26.1026.314.96K
2022-11-0726.0126.09↑$0.08 (0.32%)25.9226.114.33K
2022-11-0425.6525.98↑$0.33 (1.27%)25.6525.987.74K
2022-11-0325.2325.54↑$0.31 (1.21%)25.2325.724.95K
2022-11-0226.4925.72↓$0.77 (-2.91%)25.7226.49474
2022-11-0126.8326.68↓$0.15 (-0.56%)26.5526.83118.20K
2022-10-3126.6626.61↓$0.05 (-0.20%)26.6126.7020.27K
2022-10-2826.3526.66↑$0.31 (1.16%)26.3526.664.16K
2022-10-2726.4526.20↓$0.25 (-0.95%)26.2026.459.42K
2022-10-2626.3626.28↓$0.09 (-0.32%)26.2826.57122.77K
2022-10-2525.9926.20↑$0.21 (0.79%)25.9926.2515.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.