T. Rowe Price Small-Mid Cap ETF (TMSL)
: TMSL · Real-Time Price · USD
31.81
+0.99 (3.21%)
At close: May 12, 2025, 4:00 PM
31.81
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
TMSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 28.46 | 28.73 | 28.31 | 28.45 | 28.45 | 0.21% | 204,315 |
| Apr 14, 2025 | 28.66 | 28.66 | 28.02 | 28.39 | 28.39 | 0.92% | 262,404 |
| Apr 11, 2025 | 27.76 | 28.16 | 27.23 | 28.13 | 28.13 | 1.33% | 270,797 |
| Apr 10, 2025 | 28.34 | 28.34 | 26.96 | 27.76 | 27.76 | -4.37% | 302,068 |
| Apr 9, 2025 | 26.20 | 29.09 | 26.00 | 29.03 | 29.03 | 9.67% | 448,892 |
| Apr 8, 2025 | 28.09 | 28.09 | 26.08 | 26.47 | 26.47 | -2.22% | 602,609 |
| Apr 7, 2025 | 26.28 | 28.12 | 25.89 | 27.07 | 27.07 | -1.06% | 546,779 |
| Apr 4, 2025 | 28.02 | 28.02 | 26.86 | 27.36 | 27.36 | -5.28% | 385,751 |
| Apr 3, 2025 | 29.98 | 29.98 | 28.85 | 28.89 | 28.89 | -6.82% | 468,281 |
| Apr 2, 2025 | 30.20 | 31.12 | 30.20 | 31.00 | 31.00 | 1.44% | 136,019 |
| Apr 1, 2025 | 30.44 | 30.65 | 30.10 | 30.56 | 30.56 | 0.26% | 92,347 |
| Mar 31, 2025 | 30.11 | 30.53 | 29.82 | 30.48 | 30.48 | -0.10% | 175,074 |
| Mar 28, 2025 | 31.00 | 31.03 | 30.32 | 30.51 | 30.51 | -1.87% | 164,409 |
| Mar 27, 2025 | 31.24 | 31.30 | 30.89 | 31.09 | 31.09 | -0.16% | 204,834 |
| Mar 26, 2025 | 31.60 | 31.60 | 31.08 | 31.14 | 31.14 | -1.02% | 4,210,580 |
| Mar 25, 2025 | 31.70 | 31.70 | 31.29 | 31.46 | 31.46 | -0.25% | 94,016 |
| Mar 24, 2025 | 31.20 | 31.54 | 31.20 | 31.54 | 31.54 | 3.04% | 165,996 |
| Mar 21, 2025 | 30.74 | 30.95 | 30.39 | 30.61 | 30.61 | -0.65% | 167,670 |
| Mar 20, 2025 | 30.95 | 31.15 | 30.81 | 30.81 | 30.81 | -0.80% | 128,362 |
| Mar 19, 2025 | 30.72 | 31.19 | 30.64 | 31.06 | 31.06 | 1.40% | 198,302 |
| Mar 18, 2025 | 30.77 | 30.77 | 30.48 | 30.63 | 30.63 | -0.55% | 181,866 |
| Mar 17, 2025 | 30.42 | 30.99 | 30.42 | 30.80 | 30.80 | 1.48% | 159,711 |
| Mar 14, 2025 | 30.08 | 30.45 | 29.94 | 30.35 | 30.35 | 2.26% | 154,828 |
| Mar 13, 2025 | 30.18 | 30.18 | 29.50 | 29.68 | 29.68 | -1.46% | 438,490 |
| Mar 12, 2025 | 30.41 | 30.61 | 29.98 | 30.12 | 30.12 | -0.03% | 218,213 |
| Mar 11, 2025 | 30.18 | 30.38 | 29.80 | 30.13 | 30.13 | -0.26% | 110,132 |
| Mar 10, 2025 | 30.70 | 30.77 | 29.94 | 30.21 | 30.21 | -2.83% | 203,825 |
| Mar 7, 2025 | 30.92 | 31.15 | 30.34 | 31.09 | 31.09 | 0.55% | 183,110 |
| Mar 6, 2025 | 31.21 | 31.47 | 30.88 | 30.92 | 30.92 | -1.97% | 124,481 |
| Mar 5, 2025 | 31.29 | 31.67 | 31.05 | 31.54 | 31.54 | 0.86% | 117,283 |
| Mar 4, 2025 | 31.38 | 31.75 | 30.82 | 31.27 | 31.27 | -1.76% | 195,348 |
| Mar 3, 2025 | 32.67 | 32.70 | 31.63 | 31.83 | 31.83 | -2.39% | 214,606 |