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%
TSME — Thrivent Small-Mid Cap Equity ETF
NYSE ArcaThrivent Small-Mid Cap Equity ETF
$46.74
-0.74(-1.56%)
- O
- 47.00
- H
- 47.00
- L
- 46.40
- V
- 60.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.74
Period Return+44.1%
Period High$52.37
Period Low$32.12
Avg Daily Volume85.9K
Total Trading Days365
TSME — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.00 | $47.00 | $46.40 | $46.74 | $-0.74 | -1.56% | 60,475 | $46.64 | $46.40 $47.00 |
| Oct 6, 2026 | $47.63 | $47.78 | $47.38 | $47.48 | +$0.34 | +0.72% | 47,270 | $47.48 | $47.38 $47.78 |
| Oct 5, 2026 | $46.80 | $47.30 | $46.46 | $47.14 | +$0.44 | +0.94% | 43,522 | $47.10 | $46.46 $47.30 |
| Oct 2, 2026 | $46.65 | $46.90 | $46.53 | $46.70 | +$0.73 | +1.59% | 58,263 | $46.77 | $46.53 $46.90 |
| Oct 1, 2026 | $45.40 | $45.97 | $45.00 | $45.97 | +$0.57 | +1.26% | 87,610 | $45.79 | $45.00 $45.97 |
| Sep 30, 2026 | $45.96 | $45.96 | $45.36 | $45.40 | $-0.30 | -0.66% | 81,910 | $45.49 | $45.36 $45.96 |
| Sep 29, 2026 | $46.03 | $46.03 | $45.41 | $45.70 | $-0.15 | -0.33% | 41,999 | $45.61 | $45.41 $46.03 |
| Sep 28, 2026 | $46.02 | $46.08 | $45.54 | $45.85 | $-0.52 | -1.12% | 87,637 | $45.83 | $45.54 $46.08 |
| Sep 25, 2026 | $46.24 | $46.56 | $46.08 | $46.37 | +$0.36 | +0.78% | 57,334 | $46.27 | $46.08 $46.56 |
| Sep 24, 2026 | $45.72 | $46.09 | $45.57 | $46.01 | $-0.03 | -0.07% | 159,921 | $45.91 | $45.57 $46.09 |
| Sep 23, 2026 | $46.37 | $46.37 | $45.89 | $46.04 | $-0.40 | -0.86% | 49,725 | $46.11 | $45.89 $46.37 |
| Sep 22, 2026 | $46.54 | $46.54 | $46.21 | $46.44 | +$0.14 | +0.30% | 33,586 | $46.37 | $46.21 $46.54 |
| Sep 21, 2026 | $46.39 | $46.42 | $45.98 | $46.30 | +$0.32 | +0.70% | 39,750 | $46.24 | $45.98 $46.42 |
| Sep 18, 2026 | $46.09 | $46.09 | $45.65 | $45.98 | +$0.12 | +0.26% | 59,460 | $45.79 | $45.65 $46.09 |
| Sep 17, 2026 | $46.51 | $46.51 | $45.85 | $45.86 | +$0.24 | +0.53% | 58,372 | $46.07 | $45.85 $46.51 |
| Sep 16, 2026 | $45.65 | $46.07 | $45.32 | $45.62 | +$0.27 | +0.60% | 64,297 | $45.76 | $45.32 $46.07 |
| Sep 15, 2026 | $45.85 | $45.85 | $45.27 | $45.35 | $-0.61 | -1.33% | 29,179 | $45.44 | $45.27 $45.85 |
| Sep 14, 2026 | $46.03 | $46.32 | $45.90 | $45.96 | $-1.01 | -2.15% | 30,127 | $46.12 | $45.90 $46.32 |
| Sep 11, 2026 | $46.89 | $47.08 | $46.80 | $46.97 | +$0.84 | +1.82% | 82,284 | $46.98 | $46.80 $47.08 |
| Sep 10, 2026 | $46.52 | $46.85 | $46.13 | $46.13 | $-0.91 | -1.93% | 32,586 | $46.51 | $46.13 $46.85 |
| Sep 9, 2026 | $47.47 | $47.60 | $47.02 | $47.04 | $-0.70 | -1.47% | 51,635 | $47.27 | $47.02 $47.60 |
| Sep 8, 2026 | $47.74 | $48.16 | $47.72 | $47.74 | $-0.15 | -0.31% | 23,731 | $47.98 | $47.72 $48.16 |
| Sep 4, 2026 | $47.42 | $47.90 | $47.42 | $47.89 | +$0.31 | +0.65% | 35,191 | $47.80 | $47.42 $47.90 |
| Sep 3, 2026 | $47.16 | $47.58 | $46.70 | $47.58 | +$0.70 | +1.49% | 31,460 | $47.30 | $46.70 $47.58 |
| Sep 2, 2026 | $46.73 | $47.05 | $46.64 | $46.88 | +$0.42 | +0.90% | 43,624 | $46.83 | $46.64 $47.05 |
| Sep 1, 2026 | $46.85 | $46.92 | $46.46 | $46.46 | $-0.75 | -1.60% | 43,995 | $46.65 | $46.46 $46.92 |
| Aug 31, 2026 | $47.29 | $47.29 | $47.01 | $47.21 | $-0.21 | -0.43% | 26,784 | $47.09 | $47.01 $47.29 |
| Aug 28, 2026 | $48.30 | $48.36 | $47.42 | $47.42 | $-0.97 | -2.00% | 61,681 | $47.81 | $47.42 $48.36 |
| Aug 27, 2026 | $48.59 | $49.18 | $48.17 | $48.39 | $-0.10 | -0.21% | 1,640,834 | $48.36 | $48.17 $49.18 |
| Aug 26, 2026 | $48.01 | $48.57 | $48.01 | $48.49 | +$0.22 | +0.46% | 30,095 | $48.43 | $48.01 $48.57 |