MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TISC — Thrivent International Small Cap ETF
NasdaqThrivent International Small Cap ETF
$23.26
-0.28(-1.18%)
- O
- 23.26
- H
- 23.26
- L
- 23.26
- V
- 882
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.26
Period Return-1.04%
Period High$25.42
Period Low$22.75
Avg Daily Volume51.6K
Total Trading Days80
TISC — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.26 | $23.26 | $23.26 | $23.26 | $-0.28 | -1.18% | 882 | $23.28 | $23.26 $23.26 |
| Oct 6, 2026 | $23.55 | $23.55 | $23.53 | $23.53 | +$0.02 | +0.08% | 399 | $23.55 | $23.53 $23.55 |
| Oct 5, 2026 | $23.36 | $23.51 | $23.35 | $23.51 | $-0.06 | -0.25% | 3,630 | $23.45 | $23.35 $23.51 |
| Oct 2, 2026 | $23.57 | $23.57 | $23.57 | $23.57 | +$0.24 | +1.05% | 187 | $23.51 | $23.57 $23.57 |
| Oct 1, 2026 | $23.48 | $23.48 | $23.33 | $23.33 | $-0.32 | -1.35% | 3,542 | $23.43 | $23.33 $23.48 |
| Sep 30, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | $-0.01 | -0.02% | 35 | $23.73 | $23.65 $23.65 |
| Sep 29, 2026 | $23.73 | $23.73 | $23.54 | $23.65 | $-0.19 | -0.78% | 842 | $23.67 | $23.54 $23.73 |
| Sep 28, 2026 | $23.89 | $23.89 | $23.83 | $23.84 | $-0.11 | -0.47% | 626,788 | $23.89 | $23.83 $23.89 |
| Sep 25, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | +$0.16 | +0.69% | 13 | $23.88 | $23.95 $23.95 |
| Sep 24, 2026 | $23.74 | $23.79 | $23.74 | $23.79 | $-0.07 | -0.31% | 304 | $23.79 | $23.74 $23.79 |
| Sep 23, 2026 | $24.05 | $24.05 | $23.76 | $23.86 | $-0.40 | -1.67% | 1,381 | $23.95 | $23.76 $24.05 |
| Sep 22, 2026 | $24.23 | $24.27 | $24.23 | $24.27 | +$0.13 | +0.55% | 119 | $24.23 | $24.23 $24.27 |
| Sep 21, 2026 | $24.00 | $24.13 | $24.00 | $24.13 | +$0.20 | +0.83% | 114 | $24.01 | $24.00 $24.13 |
| Sep 18, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | $-0.17 | -0.72% | 63 | $23.91 | $23.93 $23.93 |
| Sep 17, 2026 | $24.15 | $24.15 | $24.10 | $24.11 | +$0.18 | +0.76% | 373 | $24.13 | $24.10 $24.15 |
| Sep 16, 2026 | $24.11 | $24.14 | $23.92 | $23.92 | +$0.09 | +0.38% | 3,032 | $24.08 | $23.92 $24.14 |
| Sep 15, 2026 | $23.72 | $23.83 | $23.72 | $23.83 | $-0.12 | -0.50% | 1,013 | $23.73 | $23.72 $23.83 |
| Sep 14, 2026 | $23.92 | $23.95 | $23.92 | $23.95 | $-0.13 | -0.56% | 415,182 | $23.92 | $23.92 $23.95 |
| Sep 11, 2026 | $24.13 | $24.13 | $24.09 | $24.09 | +$0.28 | +1.20% | 3,573 | $24.11 | $24.09 $24.13 |
| Sep 10, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | $-0.17 | -0.72% | 17 | $23.86 | $23.80 $23.80 |
| Sep 9, 2026 | $24.10 | $24.10 | $23.98 | $23.98 | $-0.25 | -1.01% | 314 | $24.10 | $23.98 $24.10 |
| Sep 8, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $-0.20 | -0.84% | 46 | $24.32 | $24.22 $24.22 |
| Sep 4, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | +$0.05 | +0.20% | 1,064 | $24.42 | $24.43 $24.43 |
| Sep 3, 2026 | $24.29 | $24.45 | $24.29 | $24.38 | +$0.33 | +1.37% | 2,034 | $24.37 | $24.29 $24.45 |
| Sep 2, 2026 | $24.00 | $24.06 | $24.00 | $24.05 | +$0.10 | +0.42% | 838 | $24.02 | $24.00 $24.06 |
| Sep 1, 2026 | $24.09 | $24.09 | $23.95 | $23.95 | $-0.20 | -0.84% | 4,533 | $24.02 | $23.95 $24.09 |
| Aug 31, 2026 | $24.23 | $24.23 | $24.15 | $24.15 | $-0.07 | -0.30% | 412,864 | $24.16 | $24.15 $24.23 |
| Aug 28, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $-0.11 | -0.46% | 659 | $24.23 | $24.22 $24.22 |
| Aug 27, 2026 | $24.29 | $24.36 | $24.25 | $24.33 | +$0.14 | +0.57% | 74,356 | $24.32 | $24.25 $24.36 |
| Aug 26, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | $-0.09 | -0.39% | 10 | $24.29 | $24.19 $24.19 |