Thrivent Small-Mid Cap ESG ETF (TSME) Chart & Stock Price History → The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad) Free TSME Stock Alerts $34.09 -0.08 (-0.23%) (As of 05/10/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings Thrivent Small-Mid Cap ESG ETF Stock Price Performance5 Day Performance+1.06%1 Month Performance+3.40%3 Month Performance+10.75%6 Month Performance+27.25%Year-To-Date Performance+10.25%1 Year Performance+30.02% Receive TSME Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Thrivent Small-Mid Cap ESG ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. TSME Stock Chart for Monday, May, 13, 2024 TSME Chart by TradingView Thrivent Small-Mid Cap ESG ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$34.17$34.09-0.23%$34.20$33.9810,853 shs$153.41 million05/09/2024$33.73$34.17+1.29%$34.17$33.7813,263 shs$153.77 million05/08/2024$33.73$33.73+0.01%$33.73$33.419,862 shs$151.80 million05/07/2024$33.56$33.73+0.51%$33.87$33.6243,527 shs$151.79 million05/06/2024$33.10$33.56+1.39%$33.56$33.368,637 shs$151.02 million05/03/2024$32.67$33.10+1.32%$33.39$33.0432,907 shs$148.95 million Get the Latest News and Ratings for TSME and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Thrivent Small-Mid Cap ESG ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$32.23$32.67+1.37%$32.84$32.2822,253 shs$147.02 million05/01/2024$32.19$32.23+0.12%$32.53$32.0639,084 shs$145.04 million04/30/2024$32.82$32.19-1.92%$32.82$32.1928,607 shs$144.86 million04/29/2024$32.59$32.82+0.71%$32.89$32.6617,987 shs$147.69 million04/26/2024$32.81$32.59-0.67%$32.73$32.5541,069 shs$156.43 million04/25/2024$32.80$32.81+0.03%$32.83$32.3420,055 shs$157.49 million04/24/2024$32.81$32.80-0.03%$32.90$32.5819,665 shs$157.44 million04/23/2024$32.28$32.81+1.64%$32.87$32.3423,543 shs$157.49 million04/22/2024$31.89$32.28+1.23%$32.46$31.9670,248 shs$154.94 million04/19/2024$31.82$31.89+0.22%$32.06$31.7622,861 shs$153.07 million04/18/2024$32.09$31.82-0.84%$32.31$31.7915,042 shs$152.74 million04/17/2024$32.41$32.09-0.99%$32.65$32.0919,001 shs$154.03 million04/16/2024$33.19$32.41-2.35%$32.51$32.2317,544 shs$155.57 million04/15/2024$32.97$33.19+0.67%$33.38$32.578,032 shs$159.31 million04/12/2024$33.60$32.97-1.88%$33.39$32.888,175 shs$158.26 million04/11/2024$33.57$33.60+0.09%$33.65$33.30366,760 shs$161.28 million04/10/2024$34.22$33.57-1.90%$33.70$33.4620,484 shs$161.14 million04/09/2024$34.23$34.22-0.03%$34.42$34.0329,299 shs$164.26 million04/08/2024$34.10$34.23+0.38%$34.35$34.1813,966 shs$164.30 million04/05/2024$33.75$33.96+0.62%$34.14$33.809,067 shs$163.01 million04/04/2024$34.05$33.75-0.88%$34.48$33.6815,327 shs$162 million04/03/2024$33.90$34.05+0.44%$34.15$33.6916,390 shs$163.44 million04/02/2024$34.36$33.90-1.34%$34.04$33.7118,994 shs$162.72 million04/01/2024$34.64$34.36-0.81%$34.69$34.2916,926 shs$164.93 million03/29/2024$34.64$34.64$34.68$34.5025,744 shs$166.27 million03/28/2024$34.51$34.64+0.38%$34.68$34.5025,744 shs$166.27 million03/27/2024$34.03$34.51+1.41%$34.51$34.2032,971 shs$165.65 million03/26/2024$34.09$34.03-0.18%$34.23$34.0320,707 shs$163.34 million03/25/2024$34.19$34.09-0.29%$34.31$34.0652,890 shs$163.63 million03/22/2024$34.45$34.19-0.75%$34.47$34.1224,271 shs$164.11 million03/21/2024$33.90$34.45+1.62%$34.51$34.1634,315 shs$165.36 million03/20/2024$33.41$33.90+1.47%$33.90$33.38315,403 shs$162.72 million03/19/2024$33.14$33.41+0.81%$33.42$33.0230,741 shs$160.37 million03/18/2024$33.09$33.14+0.15%$33.31$33.0923,004 shs$159.07 millionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/15/2024$32.95$33.09+0.42%$36.40$32.9743,294 shs$158.83 million03/14/2024$33.44$32.95-1.47%$33.41$32.8420,262 shs$158.16 million03/13/2024$33.42$33.44+0.06%$33.60$33.4037,344 shs$160.51 million03/12/2024$33.18$33.42+0.72%$33.48$33.1849,869 shs$160.42 million03/11/2024$33.38$33.18-0.60%$33.23$32.9227,746 shs$159.26 million03/08/2024$33.65$33.38-0.80%$34.01$33.3249,136 shs$160.22 million03/07/2024$33.29$33.65+1.08%$33.66$33.5240,472 shs$161.52 million03/06/2024$32.97$33.29+0.97%$33.36$33.1627,950 shs$159.79 million03/05/2024$33.32$32.97-1.05%$33.32$32.8537,837 shs$158.26 million03/04/2024$33.15$33.32+0.51%$33.42$33.2215,562 shs$159.94 million03/01/2024$32.74$33.15+1.25%$33.17$32.6528,460 shs$159.12 million02/29/2024$32.52$32.74+0.68%$32.92$32.59321,424 shs$157.15 million02/28/2024$32.76$32.52-0.73%$32.68$32.5128,391 shs$156.10 million02/27/2024$32.56$32.76+0.61%$32.77$32.6433,354 shs$157.25 million02/26/2024$32.50$32.56+0.18%$32.62$32.4731,793 shs$156.29 million02/23/2024$32.30$32.50+0.62%$32.58$32.3522,988 shs$156 million02/22/2024$31.64$32.30+2.09%$32.33$31.9632,222 shs$155.04 million02/21/2024$31.56$31.64+0.25%$31.64$31.4058,933 shs$151.87 million02/20/2024$31.88$31.56-1.00%$33.05$31.4476,514 shs$151.49 million02/19/2024$31.88$31.88$32.13$31.7934,100 shs$153.02 million02/16/2024$31.98$31.88-0.31%$32.13$31.7934,192 shs$153.02 million02/15/2024$31.50$31.98+1.52%$31.99$31.6833,917 shs$153.50 million02/14/2024$30.78$31.50+2.34%$31.50$31.069,189 shs$151.20 million02/13/2024$31.79$30.78-3.18%$32.73$30.5733,949 shs$147.74 million02/12/2024$31.48$31.79+0.98%$31.92$31.5826,574 shs$152.59 million Related Companies: FWD Stock Chart BWEB Stock Chart FBOT Stock Chart FDCF Stock Chart FDFF Stock Chart FMED Stock Chart FDTX Stock Chart FDIF Stock Chart SXUS Stock Chart SSPX Stock Chart Receive TSME Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Thrivent Small-Mid Cap ESG ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:TSME) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaCharles Payne Demystifies OptionsUnstoppable ProsperityElon’s New Device is About to Shock the WorldInvestorPlaceThe A.I. story nobody is telling you (Read ASAP)TradeSmithElon to Transform U.S. Economy? Porter & CompanyBill Clinton Backing Biden Replacement???The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Thrivent Small-Mid Cap ESG ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.