T. Rowe Price Small-Mid Cap ETF (TMSL)

TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.79	32.94	32.53	32.77	32.77	0.21%	72,807
Jun 26, 2025	32.53	32.70	32.40	32.70	32.70	1.11%	99,789
Jun 25, 2025	32.70	32.70	32.28	32.34	32.34	-0.89%	129,870
Jun 24, 2025	32.51	32.64	32.39	32.63	32.63	0.99%	96,780
Jun 23, 2025	32.00	32.31	31.71	32.31	32.31	1.03%	83,520
Jun 20, 2025	32.38	32.38	31.89	31.98	31.98	-0.19%	93,277
Jun 18, 2025	31.95	32.27	31.89	32.04	32.04	0.50%	169,736
Jun 17, 2025	31.91	32.06	31.78	31.88	31.88	-0.72%	126,847
Jun 16, 2025	32.09	32.23	31.97	32.11	32.11	0.88%	61,727
Jun 13, 2025	31.88	32.20	31.66	31.83	31.83	-1.55%	70,940
Jun 12, 2025	32.09	32.33	32.05	32.33	32.33	0.25%	81,060
Jun 11, 2025	32.50	32.52	32.18	32.25	32.25	-0.46%	99,207
Jun 10, 2025	32.45	32.50	32.26	32.40	32.40	0.42%	84,711
Jun 9, 2025	32.41	32.42	32.11	32.27	32.27	-0.02%	70,136
Jun 6, 2025	32.19	32.27	32.11	32.27	32.27	1.26%	44,984
Jun 5, 2025	31.99	32.09	31.75	31.87	31.87	-0.34%	119,237
Jun 4, 2025	31.98	32.13	31.93	31.98	31.98	-0.09%	93,105
Jun 3, 2025	31.74	32.04	31.53	32.01	32.01	1.07%	109,333
Jun 2, 2025	31.61	31.67	31.14	31.67	31.67	0.41%	113,503
May 30, 2025	31.51	31.57	31.20	31.54	31.54	-0.16%	106,859
May 29, 2025	31.73	31.73	31.37	31.59	31.59	0.32%	97,023
May 28, 2025	31.76	31.89	31.42	31.49	31.49	-0.82%	138,882
May 27, 2025	31.55	31.75	31.31	31.75	31.75	2.12%	130,176
May 23, 2025	30.90	31.18	30.85	31.09	31.09	-0.51%	108,447
May 22, 2025	31.25	31.39	31.05	31.25	31.25	-0.32%	622,844
May 21, 2025	31.83	31.89	31.25	31.35	31.35	-2.58%	120,292
May 20, 2025	32.17	32.20	31.99	32.18	32.18	0.22%	324,298
May 19, 2025	31.89	32.18	31.89	32.11	32.11	-0.46%	83,744
May 16, 2025	32.03	32.26	31.86	32.26	32.26	1.19%	69,811
May 15, 2025	31.89	31.98	31.63	31.88	31.88	-0.09%	87,064
May 14, 2025	31.90	31.98	31.82	31.91	31.91	-0.41%	86,634
May 13, 2025	32.00	32.13	31.90	32.04	32.04	0.72%	95,193
May 12, 2025	32.10	32.10	31.57	31.81	31.81	3.21%	135,597
May 9, 2025	31.00	31.00	30.69	30.82	30.82	-0.10%	101,428
May 8, 2025	30.68	31.08	30.57	30.85	30.85	1.61%	397,355
May 7, 2025	30.32	30.45	30.12	30.36	30.36	0.50%	220,149
May 6, 2025	30.31	30.49	30.12	30.21	30.21	-0.98%	89,359
May 5, 2025	30.36	30.69	30.36	30.51	30.51	-0.20%	124,908
May 2, 2025	30.25	30.57	30.21	30.57	30.57	2.38%	132,204
May 1, 2025	29.91	30.12	29.62	29.86	29.86	0.47%	232,496
Apr 30, 2025	29.30	29.77	29.04	29.72	29.72	-0.27%	321,188
Apr 29, 2025	29.54	29.86	29.36	29.80	29.80	0.51%	102,939
Apr 28, 2025	29.56	29.73	29.27	29.65	29.65	0.64%	232,346
Apr 25, 2025	29.36	29.52	29.15	29.46	29.46	0.20%	164,246
Apr 24, 2025	28.88	29.45	28.78	29.40	29.40	1.77%	221,357
Apr 23, 2025	29.22	29.55	28.73	28.89	28.89	1.83%	333,969
Apr 22, 2025	28.01	28.37	27.93	28.37	28.37	2.64%	294,400
Apr 21, 2025	28.08	28.14	27.30	27.64	27.64	-2.09%	229,370
Apr 17, 2025	28.35	28.45	28.09	28.23	28.23	0.39%	620,450
Apr 16, 2025	28.28	28.44	27.78	28.12	28.12	-1.16%	567,586

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.