UK markets close in 3 hours 10 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.62-0.10 (-0.33%)
At close: 03:43PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202430.7930.8830.6230.6230.624,600
10 May 202430.8930.9030.6730.7230.726,000
09 May 202430.5730.7830.5730.7830.787,400
08 May 202430.4230.5230.4030.5130.5110,900
07 May 202430.5830.6630.5330.5330.5313,400
06 May 202430.4030.5630.3330.5230.5271,200
03 May 202430.1330.1330.0230.1130.11154,600
02 May 202429.4929.7729.4929.7129.7124,300
01 May 202429.4729.8529.3229.4529.455,400
30 Apr 202429.7829.8029.4329.4429.4412,800
29 Apr 202429.9229.9429.8029.8929.893,000
26 Apr 202429.6029.7929.5729.7229.7214,500
25 Apr 202429.4329.6229.2329.5429.5414,000
24 Apr 202429.8029.8029.5629.7229.725,300
23 Apr 202429.3429.7929.3429.7229.722,500
22 Apr 202429.0629.3729.0629.2429.242,400
19 Apr 202429.1029.1028.8628.9928.999,700
18 Apr 202429.2129.2128.9428.9728.977,800
17 Apr 202429.4229.4229.0229.0629.0611,400
16 Apr 202429.2629.4029.1629.3129.3120,600
15 Apr 202430.1130.1129.3429.4329.4321,100
12 Apr 202430.0430.0429.7329.8529.8510,600
11 Apr 202430.4730.4730.1630.3730.3718,900
10 Apr 202430.3130.3830.2130.3530.3531,600
09 Apr 202431.0131.0130.7330.9030.9047,200
08 Apr 202430.8930.9730.8130.8530.8527,300
05 Apr 202430.5230.8130.5230.7630.766,700
04 Apr 202431.1131.1130.4330.5030.5010,500
03 Apr 202430.8130.8930.7430.8530.857,700
02 Apr 202430.6530.7630.6030.7530.7515,500
01 Apr 202431.3431.3431.0731.1631.1617,000
28 Mar 202431.3231.3931.2631.3831.389,700
27 Mar 202431.1031.2130.9831.1731.1715,600
26 Mar 202430.9330.9730.8030.8030.807,100
25 Mar 202431.0331.0630.8130.8230.8211,400
22 Mar 202431.1231.1330.8230.8930.895,500
21 Mar 202431.0431.1831.0431.1531.1524,700
20 Mar 202430.3830.8030.3230.8030.803,600
19 Mar 202430.0930.3730.0930.3630.363,900
18 Mar 202430.1430.2130.1130.1130.115,000
15 Mar 202430.5430.5430.0730.1230.121,700
14 Mar 202430.4130.4130.0030.0830.0813,000
13 Mar 202430.3330.5430.3330.4030.4013,000
12 Mar 202430.2330.5130.1330.4130.4118,100
11 Mar 202430.2330.2830.0530.2030.20109,200
08 Mar 202430.6630.6630.2530.3230.328,200
07 Mar 202430.2530.4630.2530.4630.4630,200
06 Mar 202430.2130.2130.0230.1030.1014,200
05 Mar 202430.0530.1129.8129.9629.9623,400
04 Mar 202430.1130.1930.0430.1030.105,700
01 Mar 202429.7630.0429.6629.9229.9221,400
29 Feb 202429.7229.7529.5829.7529.7518,700
28 Feb 202429.3929.5229.3929.4629.4611,400
27 Feb 202429.4729.4829.3929.4729.4714,900
26 Feb 202429.3929.3929.3229.3429.341,800
23 Feb 202429.1929.4029.1929.3829.3812,900
22 Feb 202429.0829.1929.0829.1629.167,700
21 Feb 202428.8028.8428.6728.8228.828,200
20 Feb 202428.8628.9328.8128.8628.8610,500
16 Feb 202429.2229.3229.0929.1229.1212,200
15 Feb 202429.1529.2629.0129.2129.2111,600
14 Feb 202428.5528.7528.4728.7528.7516,100
13 Feb 202428.3928.4528.0928.3028.3020,900
12 Feb 202428.8028.9828.8028.9628.9623,300
09 Feb 202428.6428.7328.4928.7328.737,500
08 Feb 202428.3128.5528.3128.5428.5422,700
07 Feb 202428.3028.3328.1128.2528.255,600
06 Feb 202428.1228.2028.1128.2028.2023,400
05 Feb 202428.1728.1727.9528.0828.0810,200
02 Feb 202428.0728.4428.0728.3828.3820,600
01 Feb 202428.1628.3727.9528.3728.3714,300
31 Jan 202428.5328.5328.0328.0628.0610,700
30 Jan 202428.4928.5728.4428.5728.5710,300
29 Jan 202428.3928.5928.3128.5828.5824,600
26 Jan 202428.4328.4328.2528.3528.3515,100
25 Jan 202428.3028.3228.1828.2328.2390,300
24 Jan 202428.4928.4928.1028.1028.107,300
23 Jan 202428.2628.2628.0628.1728.1729,400
22 Jan 202428.1728.2328.0628.2328.234,600
19 Jan 202427.7727.8227.5327.8227.8212,900
18 Jan 202427.4927.6027.3527.6027.607,900
17 Jan 202427.3827.4327.2927.4327.4311,300
16 Jan 202427.6427.6427.5127.6027.6031,400
12 Jan 202428.0328.0327.6727.6727.675,000
11 Jan 202427.8227.8227.4827.7727.775,200
10 Jan 202427.6727.7227.6427.6827.688,100
09 Jan 202427.7027.7627.6127.6127.6114,200
08 Jan 202427.5727.8027.5727.8027.804,700
05 Jan 202427.5227.5627.4227.4427.4491,500
04 Jan 202427.3927.4427.3127.3727.379,400
03 Jan 202427.5627.5727.2927.2927.296,400
02 Jan 202427.9727.9727.7927.8227.823,200
29 Dec 202328.0328.0627.9627.9627.968,900
28 Dec 202328.2328.2328.1728.1828.185,400
27 Dec 202328.2928.2928.1528.2128.217,900
26 Dec 202328.0028.2428.0028.1728.177,600
22 Dec 202328.0428.0427.8227.9227.927,700
21 Dec 202327.7327.7527.5727.7427.7410,000
20 Dec 202327.8727.9827.4027.4027.4017,600
20 Dec 20230.095 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...