Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,343.19 +278.57 (+0.46%) CMC Crypto 200
1,260.20 -52.43 (-3.97%)
Thrivent Small-Mid Cap ESG ETF (TSME)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 34.20 | 34.20 | 33.98 | 34.09 | 34.09 | 10,900 |
| 09 May 2024 | 33.78 | 34.17 | 33.78 | 34.17 | 34.17 | 13,300 |
| 08 May 2024 | 33.41 | 33.73 | 33.41 | 33.73 | 33.73 | 9,900 |
| 07 May 2024 | 33.72 | 33.87 | 33.62 | 33.73 | 33.73 | 43,500 |
| 06 May 2024 | 33.36 | 33.56 | 33.36 | 33.56 | 33.56 | 8,600 |
| 03 May 2024 | 33.26 | 33.39 | 33.04 | 33.10 | 33.10 | 32,900 |
| 02 May 2024 | 32.53 | 32.84 | 32.28 | 32.67 | 32.67 | 22,300 |
| 01 May 2024 | 32.24 | 32.53 | 32.06 | 32.23 | 32.23 | 39,100 |
| 30 Apr 2024 | 32.77 | 32.82 | 32.19 | 32.19 | 32.19 | 28,600 |
| 29 Apr 2024 | 32.66 | 32.89 | 32.66 | 32.82 | 32.82 | 18,000 |
| 26 Apr 2024 | 32.65 | 32.73 | 32.55 | 32.59 | 32.59 | 41,100 |
| 25 Apr 2024 | 32.45 | 32.83 | 32.34 | 32.81 | 32.81 | 20,100 |
| 24 Apr 2024 | 32.88 | 32.90 | 32.58 | 32.80 | 32.80 | 19,700 |
| 23 Apr 2024 | 32.40 | 32.87 | 32.34 | 32.83 | 32.83 | 23,500 |
| 22 Apr 2024 | 31.99 | 32.46 | 31.96 | 32.28 | 32.28 | 70,200 |
| 19 Apr 2024 | 31.88 | 32.06 | 31.76 | 31.89 | 31.89 | 22,900 |
| 18 Apr 2024 | 32.17 | 32.31 | 31.79 | 31.82 | 31.82 | 15,000 |
| 17 Apr 2024 | 32.65 | 32.65 | 32.09 | 32.09 | 32.09 | 19,000 |
| 16 Apr 2024 | 32.48 | 32.51 | 32.23 | 32.41 | 32.41 | 17,500 |
| 15 Apr 2024 | 33.34 | 33.38 | 32.54 | 32.62 | 32.62 | 8,000 |
| 12 Apr 2024 | 33.37 | 33.39 | 32.88 | 32.97 | 32.97 | 8,200 |
| 11 Apr 2024 | 33.69 | 33.69 | 33.26 | 33.61 | 33.61 | 366,800 |
| 10 Apr 2024 | 33.70 | 33.70 | 33.46 | 33.57 | 33.57 | 20,500 |
| 09 Apr 2024 | 34.42 | 34.42 | 34.03 | 34.22 | 34.22 | 29,300 |
| 08 Apr 2024 | 34.21 | 34.35 | 34.18 | 34.23 | 34.23 | 14,000 |
| 05 Apr 2024 | 33.80 | 34.14 | 33.80 | 34.10 | 34.10 | 9,100 |
| 04 Apr 2024 | 34.44 | 34.48 | 33.68 | 33.75 | 33.75 | 15,300 |
| 03 Apr 2024 | 33.69 | 34.15 | 33.69 | 34.05 | 34.05 | 16,400 |
| 02 Apr 2024 | 34.04 | 34.04 | 33.71 | 33.90 | 33.90 | 19,000 |
| 01 Apr 2024 | 34.69 | 34.69 | 34.29 | 34.36 | 34.36 | 16,900 |
| 28 Mar 2024 | 34.50 | 34.68 | 34.50 | 34.64 | 34.64 | 25,700 |
| 27 Mar 2024 | 34.36 | 34.51 | 34.20 | 34.51 | 34.51 | 33,000 |
| 26 Mar 2024 | 34.20 | 34.23 | 34.03 | 34.03 | 34.03 | 20,700 |
| 25 Mar 2024 | 34.30 | 34.31 | 34.06 | 34.09 | 34.09 | 52,900 |
| 22 Mar 2024 | 34.47 | 34.47 | 34.12 | 34.19 | 34.19 | 24,300 |
| 21 Mar 2024 | 34.16 | 34.51 | 34.16 | 34.45 | 34.45 | 34,300 |
| 20 Mar 2024 | 33.38 | 33.90 | 33.38 | 33.90 | 33.90 | 315,400 |
| 19 Mar 2024 | 33.02 | 33.42 | 33.02 | 33.41 | 33.41 | 30,700 |
| 18 Mar 2024 | 33.24 | 33.31 | 33.09 | 33.14 | 33.14 | 23,000 |
| 15 Mar 2024 | 33.09 | 36.40 | 32.97 | 33.09 | 33.09 | 43,300 |
| 14 Mar 2024 | 33.41 | 33.41 | 32.84 | 32.95 | 32.95 | 20,300 |
| 13 Mar 2024 | 33.53 | 33.60 | 33.40 | 33.44 | 33.44 | 37,300 |
| 12 Mar 2024 | 33.28 | 33.48 | 33.12 | 33.46 | 33.46 | 49,900 |
| 11 Mar 2024 | 33.23 | 33.23 | 32.92 | 33.18 | 33.18 | 28,600 |
| 08 Mar 2024 | 33.81 | 34.01 | 33.32 | 33.38 | 33.38 | 49,100 |
| 07 Mar 2024 | 33.55 | 33.66 | 33.52 | 33.65 | 33.65 | 40,500 |
| 06 Mar 2024 | 33.16 | 33.36 | 33.16 | 33.29 | 33.29 | 28,000 |
| 05 Mar 2024 | 33.17 | 33.32 | 32.85 | 32.97 | 32.97 | 38,800 |
| 04 Mar 2024 | 33.22 | 33.42 | 33.22 | 33.32 | 33.32 | 15,600 |
| 01 Mar 2024 | 32.81 | 33.17 | 32.65 | 33.15 | 33.15 | 28,500 |
| 29 Feb 2024 | 32.92 | 32.92 | 32.59 | 32.74 | 32.74 | 321,400 |
| 28 Feb 2024 | 32.56 | 32.68 | 32.51 | 32.52 | 32.52 | 28,400 |
| 27 Feb 2024 | 32.74 | 32.77 | 32.64 | 32.76 | 32.76 | 33,400 |
| 26 Feb 2024 | 32.48 | 32.62 | 32.47 | 32.56 | 32.56 | 31,800 |
| 23 Feb 2024 | 32.46 | 32.58 | 32.35 | 32.50 | 32.50 | 23,000 |
| 22 Feb 2024 | 31.96 | 32.33 | 31.96 | 32.30 | 32.30 | 32,200 |
| 21 Feb 2024 | 31.57 | 31.64 | 31.40 | 31.64 | 31.64 | 58,900 |
| 20 Feb 2024 | 33.05 | 33.05 | 31.44 | 31.56 | 31.56 | 76,500 |
| 16 Feb 2024 | 31.94 | 32.13 | 31.79 | 31.88 | 31.88 | 34,200 |
| 15 Feb 2024 | 31.76 | 31.99 | 31.68 | 31.98 | 31.98 | 33,900 |
| 14 Feb 2024 | 31.18 | 31.50 | 31.06 | 31.50 | 31.50 | 9,200 |
| 13 Feb 2024 | 32.73 | 32.73 | 30.57 | 30.78 | 30.78 | 33,900 |
| 12 Feb 2024 | 31.58 | 31.92 | 31.58 | 31.79 | 31.79 | 26,600 |
| 09 Feb 2024 | 31.39 | 31.49 | 31.14 | 31.48 | 31.48 | 40,800 |
| 08 Feb 2024 | 30.73 | 31.12 | 30.73 | 31.12 | 31.12 | 24,200 |
| 07 Feb 2024 | 30.66 | 30.80 | 30.47 | 30.68 | 30.68 | 27,600 |
| 06 Feb 2024 | 30.38 | 30.57 | 30.38 | 30.53 | 30.53 | 244,300 |
| 05 Feb 2024 | 30.41 | 30.63 | 30.11 | 30.33 | 30.33 | 9,800 |
| 02 Feb 2024 | 30.39 | 30.75 | 30.23 | 30.69 | 30.69 | 30,600 |
| 01 Feb 2024 | 30.32 | 30.60 | 29.94 | 30.60 | 30.60 | 23,600 |
| 31 Jan 2024 | 30.46 | 30.64 | 30.15 | 30.15 | 30.15 | 13,200 |
| 30 Jan 2024 | 30.72 | 30.76 | 30.61 | 30.68 | 30.68 | 21,800 |
| 29 Jan 2024 | 30.46 | 30.76 | 30.33 | 30.76 | 30.76 | 36,500 |
| 26 Jan 2024 | 30.66 | 30.66 | 30.37 | 30.40 | 30.40 | 33,400 |
| 25 Jan 2024 | 30.66 | 30.66 | 30.34 | 30.49 | 30.49 | 52,100 |
| 24 Jan 2024 | 30.98 | 30.98 | 30.23 | 30.26 | 30.26 | 40,200 |
| 23 Jan 2024 | 31.02 | 31.02 | 30.49 | 30.56 | 30.56 | 11,600 |
| 22 Jan 2024 | 30.66 | 30.78 | 30.40 | 30.78 | 30.78 | 42,100 |
| 19 Jan 2024 | 30.18 | 30.33 | 29.86 | 30.33 | 30.33 | 449,400 |
| 18 Jan 2024 | 29.90 | 29.99 | 29.65 | 29.99 | 29.99 | 85,500 |
| 17 Jan 2024 | 29.63 | 29.69 | 29.48 | 29.68 | 29.68 | 64,500 |
| 16 Jan 2024 | 29.94 | 29.94 | 29.70 | 29.90 | 29.90 | 61,900 |
| 12 Jan 2024 | 30.37 | 30.37 | 29.95 | 30.09 | 30.09 | 23,800 |
| 11 Jan 2024 | 30.35 | 30.35 | 29.83 | 30.15 | 30.15 | 60,200 |
| 10 Jan 2024 | 30.21 | 30.31 | 30.05 | 30.26 | 30.26 | 46,600 |
| 09 Jan 2024 | 30.19 | 30.27 | 30.12 | 30.17 | 30.17 | 56,800 |
| 08 Jan 2024 | 29.90 | 30.47 | 29.90 | 30.47 | 30.47 | 84,100 |
| 05 Jan 2024 | 29.90 | 30.11 | 29.82 | 29.93 | 29.93 | 113,500 |
| 04 Jan 2024 | 29.91 | 30.05 | 29.82 | 29.84 | 29.84 | 798,000 |
| 03 Jan 2024 | 30.54 | 30.54 | 29.93 | 29.93 | 29.93 | 162,900 |
| 02 Jan 2024 | 30.77 | 30.93 | 30.59 | 30.74 | 30.74 | 35,000 |
| 29 Dec 2023 | 31.09 | 31.10 | 30.91 | 30.92 | 30.92 | 36,000 |
| 28 Dec 2023 | 31.23 | 31.27 | 31.14 | 31.22 | 31.22 | 44,300 |
| 27 Dec 2023 | 31.32 | 31.32 | 31.14 | 31.17 | 31.17 | 21,800 |
| 26 Dec 2023 | 31.07 | 31.27 | 31.07 | 31.22 | 31.22 | 13,600 |
| 26 Dec 2023 | 0.164 Dividend | |||||
| 22 Dec 2023 | 31.17 | 31.22 | 30.99 | 31.11 | 30.95 | 239,700 |
| 21 Dec 2023 | 30.89 | 30.94 | 30.67 | 30.94 | 30.78 | 44,500 |
| 20 Dec 2023 | 30.99 | 31.26 | 30.51 | 30.52 | 30.36 | 190,400 |
| 19 Dec 2023 | 30.97 | 31.08 | 30.92 | 31.06 | 30.90 | 641,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.