Stock listing

NYSE Arca:TSME Thrivent Small-Mid Cap Equity ETF Stock

Follow Thrivent Small-Mid Cap Equity ETF into a list and get an email when it puts out news.

Share price · AMEX:TSME

$45.73 USD -1.26 (-2.7%)

Close on Oct 30, 2026

Past 3 months -8.4% · daily closes, Jul 9, 2026 – Oct 30, 2026, adjusted for splits

Day range: $45.26 – $46.44 USDOct 30, 2026
Volume: 832,203 sharesOct 30, 2026
Traded on an average day: $4.01M USDMedian day 43,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:TSME · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$45.73	-1.26	-2.7%	$46.22	$46.44	$45.26	832,203
Thu, Oct 29	$46.99	+0.96	+2.1%	$46.26	$46.99	$46.26	19,305
Wed, Oct 28	$46.03	+0.53	+1.2%	$45.84	$46.03	$45.61	44,312
Tue, Oct 27	$45.50	+0.68	+1.5%	$45.18	$45.53	$44.98	50,270
Mon, Oct 26	$44.82	+0.41	+0.9%	$44.55	$45.14	$44.55	107,284
Fri, Oct 23	$44.41	-0.43	-1.0%	$44.54	$44.60	$44.17	31,006
Thu, Oct 22	$44.84	-0.93	-2.0%	$45.23	$45.33	$44.60	54,511
Wed, Oct 21	$45.77	+0.56	+1.2%	$45.62	$45.88	$45.46	47,044
Tue, Oct 20	$45.21	+0.34	+0.8%	$44.72	$45.60	$44.51	56,809
Mon, Oct 19	$44.87	+0.16	+0.4%	$45.11	$45.23	$44.74	43,413
Fri, Oct 16	$44.71	-0.86	-1.9%	$45.49	$45.54	$44.67	35,005
Thu, Oct 15	$45.57	+0.26	+0.6%	$45.02	$45.57	$44.44	105,600
Wed, Oct 14	$45.31	-1.115	-2.4%	$45.85	$45.93	$44.98	50,100
Tue, Oct 13	$46.43	+0.115	+0.2%	$46.19	$46.43	$45.84	40,200
Mon, Oct 12	$46.31	-0.37	-0.8%	$46.60	$46.61	$46.29	34,000
Fri, Oct 9	$46.68	+0.39	+0.8%	$46.76	$46.76	$46.35	48,100
Thu, Oct 8	$46.29	-0.45	-1.0%	$46.31	$46.50	$45.99	85,400
Wed, Oct 7	$46.74	-0.74	-1.6%	$47.00	$47.00	$46.40	60,500
Tue, Oct 6	$47.48	+0.34	+0.7%	$47.63	$47.78	$47.38	47,300
Mon, Oct 5	$47.14	+0.44	+0.9%	$46.80	$47.30	$46.46	43,500
Fri, Oct 2	$46.70	+0.73	+1.6%	$46.65	$46.90	$46.53	58,300
Thu, Oct 1	$45.97	+0.57	+1.3%	$45.40	$45.97	$45.00	87,600
Wed, Sep 30	$45.40	-0.30	-0.7%	$45.96	$45.96	$45.36	81,900
Tue, Sep 29	$45.70	-0.15	-0.3%	$46.03	$46.03	$45.41	42,000
Mon, Sep 28	$45.85	-0.52	-1.1%	$46.02	$46.08	$45.54	87,600
Fri, Sep 25	$46.37	+0.36	+0.8%	$46.24	$46.56	$46.08	57,300
Thu, Sep 24	$46.01	-0.03	-0.1%	$45.72	$46.09	$45.57	159,900
Wed, Sep 23	$46.04	-0.40	-0.9%	$46.37	$46.37	$45.89	49,700
Tue, Sep 22	$46.44	+0.14	+0.3%	$46.54	$46.54	$46.21	33,600
Mon, Sep 21	$46.30	+0.32	+0.7%	$46.39	$46.42	$45.98	39,700
Fri, Sep 18	$45.98	+0.12	+0.3%	$46.09	$46.09	$45.65	59,500
Thu, Sep 17	$45.86	+0.24	+0.5%	$46.51	$46.51	$45.85	58,371
Wed, Sep 16	$45.62	+0.27	+0.6%	$45.65	$46.07	$45.32	64,300
Tue, Sep 15	$45.35	-0.61	-1.3%	$45.85	$45.85	$45.27	29,200
Mon, Sep 14	$45.96	-1.01	-2.2%	$46.03	$46.32	$45.90	30,100
Fri, Sep 11	$46.97	+0.84	+1.8%	$46.89	$47.08	$46.80	82,300
Thu, Sep 10	$46.13	-0.91	-1.9%	$46.52	$46.85	$46.13	32,600
Wed, Sep 9	$47.04	-0.70	-1.5%	$47.47	$47.60	$47.02	51,600
Tue, Sep 8	$47.74	-0.15	-0.3%	$47.74	$48.16	$47.72	23,700
Fri, Sep 4	$47.89	+0.31	+0.7%	$47.42	$47.90	$47.42	35,200
Thu, Sep 3	$47.58	+0.70	+1.5%	$47.16	$47.58	$46.70	31,500
Wed, Sep 2	$46.88	+0.42	+0.9%	$46.73	$47.05	$46.64	43,600
Tue, Sep 1	$46.46	-0.754	-1.6%	$46.85	$46.92	$46.46	44,000
Mon, Aug 31	$47.21	-0.206	-0.4%	$47.29	$47.29	$47.01	26,800
Fri, Aug 28	$47.42	-0.97	-2.0%	$48.30	$48.36	$47.42	61,700
Thu, Aug 27	$48.39	-0.10	-0.2%	$48.59	$49.18	$48.17	1,640,800
Wed, Aug 26	$48.49	+0.22	+0.5%	$48.01	$48.57	$48.01	30,100
Tue, Aug 25	$48.27	+0.32	+0.7%	$48.58	$48.58	$48.09	34,523
Mon, Aug 24	$47.95	-0.66	-1.4%	$48.50	$48.50	$47.89	23,840
Fri, Aug 21	$48.61	+0.39	+0.8%	$48.75	$48.75	$48.36	21,700
Thu, Aug 20	$48.22	-1.10	-2.2%	$48.72	$48.86	$48.14	37,200
Wed, Aug 19	$49.32	-0.37	-0.7%	$50.24	$50.40	$49.23	39,900
Tue, Aug 18	$49.69	-1.70	-3.3%	$50.84	$50.84	$49.69	37,613
Mon, Aug 17	$51.39	+0.42	+0.8%	$50.91	$51.44	$50.91	32,133
Fri, Aug 14	$50.97	+0.09	+0.2%	$50.93	$51.19	$50.75	19,200
Thu, Aug 13	$50.88	+0.03	+0.1%	$51.08	$51.27	$50.88	23,600
Wed, Aug 12	$50.85	+0.38	+0.8%	$51.20	$51.20	$50.81	36,800
Tue, Aug 11	$50.47	+0.636	+1.3%	$50.02	$50.81	$50.02	27,208
Mon, Aug 10	$49.83	-0.556	-1.1%	$50.51	$50.51	$49.83	39,291
Fri, Aug 7	$50.39	+0.56	+1.1%	$50.61	$50.61	$50.16	37,600
Thu, Aug 6	$49.83	-0.96	-1.9%	$50.39	$50.60	$49.83	48,100
Wed, Aug 5	$50.79	-0.20	-0.4%	$50.77	$51.33	$50.75	46,500
Tue, Aug 4	$50.99	+1.53	+3.1%	$50.17	$51.16	$49.81	42,200
Mon, Aug 3	$49.46	+1.12	+2.3%	$48.37	$49.51	$48.37	57,700
Fri, Jul 31	$48.34	+0.52	+1.1%	$48.83	$48.83	$47.82	40,400
Thu, Jul 30	$47.82	+1.28	+2.8%	$47.55	$47.89	$47.02	86,000

Ticker: NYSE Arca:TSME
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Thrivent Small-Mid Cap Equity ETF on 6ix

What it is: Exchange-traded fund (ETF)