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

TMSL
🏛️ États-Unis →
35.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 34.82 35.15 34.82 35.15 0.1M
2025-09-25 34.61 34.90 34.51 34.74 0.1M
2025-09-24 35.27 35.35 34.95 35.01 0.2M
2025-09-23 35.32 35.58 35.13 35.25 0.2M
2025-09-22 35.14 35.32 35.04 35.32 0.4M
2025-09-19 35.62 35.63 35.12 35.21 0.1M
2025-09-18 35.12 35.52 35.07 35.47 0.1M
2025-09-17 35.03 35.33 34.77 34.88 0.1M
2025-09-16 35.06 35.06 34.68 34.77 0.1M
2025-09-15 35.12 35.21 34.91 34.97 0.1M
2025-09-12 35.39 35.39 34.93 35.05 0.2M
2025-09-11 34.90 35.44 34.90 35.43 0.2M
2025-09-10 34.89 35.02 34.64 34.82 0.1M
2025-09-09 35.02 35.16 34.71 34.72 0.1M
2025-09-08 35.07 35.07 34.80 35.01 0.1M
2025-09-05 35.10 35.32 34.74 35.03 0.1M
2025-09-04 34.65 34.89 34.50 34.89 0.1M
2025-09-03 34.51 34.62 34.32 34.54 0.1M
2025-09-02 34.27 34.57 34.18 34.57 0.1M
2025-08-29 34.74 34.78 34.49 34.67 0.1M
2025-08-28 34.87 34.87 34.63 34.84 0.1M
2025-08-27 34.61 34.80 34.59 34.79 0.2M
2025-08-26 34.46 34.61 34.31 34.60 0.1M
2025-08-25 34.64 34.64 34.43 34.45 0.1M
2025-08-22 33.91 34.77 33.91 34.72 0.1M
2025-08-21 33.70 33.80 33.56 33.80 0.1M
2025-08-20 33.78 33.78 33.46 33.75 0.1M
2025-08-19 33.77 34.01 33.68 33.82 0.1M
2025-08-18 33.77 33.87 33.76 33.84 0.1M
2025-08-15 33.96 33.96 33.68 33.78 0.1M
2025-08-14 33.84 33.93 33.64 33.91 0.1M
2025-08-13 33.85 34.25 33.76 34.25 0.1M
2025-08-12 33.12 33.70 33.01 33.70 0.1M
2025-08-11 32.95 33.06 32.79 32.87 0.1M
2025-08-08 33.16 33.17 32.85 32.98 0.1M
2025-08-07 33.49 33.49 32.80 33.03 0.1M
2025-08-06 33.25 33.25 32.98 33.14 0.1M
2025-08-05 33.38 33.38 32.97 33.26 0.2M
2025-08-04 32.99 33.22 32.90 33.22 0.1M
2025-08-01 33.01 33.10 32.35 32.79 0.1M
2025-07-31 33.50 33.58 33.14 33.25 0.2M
2025-07-30 33.64 33.78 33.29 33.40 0.2M
2025-07-29 33.64 33.64 33.38 33.56 0.1M
2025-07-28 33.76 33.76 33.48 33.56 0.3M
2025-07-25 33.64 33.77 33.40 33.77 0.1M
2025-07-24 33.73 33.73 33.40 33.48 0.1M
2025-07-23 33.72 33.77 33.63 33.77 0.1M
2025-07-22 33.30 33.51 33.19 33.48 0.1M
2025-07-21 33.55 33.58 33.26 33.29 0.1M
2025-07-18 33.72 33.86 33.34 33.40 0.1M
2025-07-17 33.09 33.56 33.09 33.56 0.1M
2025-07-16 33.06 33.15 32.59 33.15 0.1M
2025-07-15 33.57 33.57 32.80 32.80 0.1M
2025-07-14 33.27 33.47 33.25 33.37 0.1M
2025-07-11 33.43 33.43 33.23 33.23 0.1M
2025-07-10 33.49 33.75 33.34 33.61 0.2M
2025-07-09 33.52 33.52 33.21 33.50 0.8M
2025-07-08 33.22 33.40 33.19 33.31 0.1M
2025-07-07 33.26 33.58 32.99 33.19 0.1M
2025-07-03 33.41 33.50 33.41 33.50 0.0M
2025-07-02 33.05 33.30 32.90 33.30 0.1M
2025-07-01 32.61 33.25 32.61 33.06 0.1M
2025-06-30 32.83 32.83 32.67 32.80 0.1M
2025-06-27 32.79 32.94 32.53 32.77 0.1M
2025-06-26 32.53 32.70 32.40 32.70 0.1M
2025-06-25 32.70 32.70 32.28 32.34 0.1M
2025-06-24 32.51 32.64 32.39 32.63 0.1M
2025-06-23 32.00 32.31 31.71 32.31 0.1M
2025-06-20 32.38 32.38 31.89 31.98 0.1M
2025-06-18 31.95 32.27 31.89 32.04 0.2M
2025-06-17 31.91 32.06 31.78 31.88 0.1M
2025-06-16 32.09 32.23 31.97 32.11 0.1M
2025-06-13 31.88 32.20 31.66 31.83 0.1M
2025-06-12 32.09 32.33 32.05 32.33 0.1M
2025-06-11 32.50 32.52 32.18 32.25 0.1M
2025-06-10 32.45 32.50 32.26 32.40 0.1M
2025-06-09 32.41 32.42 32.11 32.26 0.1M
2025-06-06 32.19 32.27 32.11 32.27 0.0M
2025-06-05 31.99 32.09 31.75 31.87 0.1M
2025-06-04 31.98 32.13 31.93 31.98 0.1M
2025-06-03 31.74 32.04 31.53 32.01 0.1M
2025-06-02 31.61 31.67 31.14 31.67 0.1M
2025-05-30 31.51 31.57 31.20 31.54 0.1M
2025-05-29 31.73 31.73 31.37 31.59 0.1M
2025-05-28 31.76 31.89 31.42 31.49 0.1M
2025-05-27 31.55 31.75 31.31 31.75 0.1M
2025-05-23 30.90 31.18 30.85 31.09 0.1M
2025-05-22 31.25 31.39 31.05 31.25 0.6M
2025-05-21 31.83 31.89 31.25 31.35 0.1M
2025-05-20 32.17 32.20 31.99 32.18 0.3M
2025-05-19 31.89 32.18 31.89 32.11 0.1M
2025-05-16 32.03 32.26 31.86 32.26 0.1M
2025-05-15 31.89 31.98 31.63 31.88 0.1M
2025-05-14 31.90 31.98 31.82 31.91 0.1M
2025-05-13 32.00 32.13 31.90 32.04 0.1M
2025-05-12 32.10 32.10 31.57 31.81 0.1M
2025-05-09 31.00 31.00 30.69 30.82 0.1M
2025-05-08 30.68 31.08 30.57 30.85 0.4M
2025-05-07 30.32 30.45 30.12 30.36 0.2M
2025-05-06 30.31 30.49 30.12 30.21 0.1M
2025-05-05 30.36 30.69 30.36 30.51 0.1M
2025-05-02 30.25 30.57 30.21 30.57 0.1M
2025-05-01 29.91 30.12 29.62 29.86 0.2M
2025-04-30 29.30 29.77 29.04 29.72 0.3M
2025-04-29 29.54 29.86 29.36 29.80 0.1M
2025-04-28 29.56 29.73 29.27 29.65 0.2M
2025-04-25 29.36 29.52 29.15 29.46 0.2M
2025-04-24 28.88 29.45 28.78 29.40 0.2M
2025-04-23 29.22 29.55 28.73 28.89 0.3M
2025-04-22 28.01 28.37 27.93 28.37 0.3M
2025-04-21 28.08 28.14 27.30 27.64 0.2M
2025-04-17 28.35 28.45 28.09 28.23 0.6M
2025-04-16 28.28 28.44 27.78 28.12 0.6M
2025-04-15 28.46 28.73 28.31 28.45 0.2M
2025-04-14 28.66 28.66 28.02 28.39 0.3M
2025-04-11 27.76 28.16 27.23 28.13 0.3M
2025-04-10 28.34 28.34 26.96 27.76 0.3M
2025-04-09 26.20 29.09 26.00 29.03 0.4M
2025-04-08 28.09 28.09 26.08 26.47 0.6M
2025-04-07 26.28 28.12 25.89 27.07 0.5M
2025-04-04 28.02 28.02 26.86 27.36 0.4M
2025-04-03 29.98 29.98 28.85 28.89 0.5M
2025-04-02 30.20 31.12 30.20 31.00 0.1M
2025-04-01 30.44 30.65 30.10 30.56 0.1M
2025-03-31 30.11 30.53 29.82 30.48 0.2M
2025-03-28 31.00 31.03 30.32 30.51 0.2M
2025-03-27 31.24 31.30 30.89 31.09 0.2M
2025-03-26 31.60 31.60 31.08 31.14 4.2M
2025-03-25 31.70 31.70 31.29 31.46 0.1M
2025-03-24 31.20 31.54 31.20 31.54 0.2M
2025-03-21 30.74 30.95 30.39 30.61 0.2M
2025-03-20 30.95 31.15 30.81 30.81 0.1M
2025-03-19 30.72 31.19 30.64 31.06 0.2M
2025-03-18 30.77 30.77 30.48 30.63 0.2M
2025-03-17 30.42 30.99 30.42 30.80 0.2M
2025-03-14 30.08 30.45 29.94 30.35 0.2M
2025-03-13 30.18 30.18 29.50 29.68 0.4M
2025-03-12 30.41 30.61 29.98 30.12 0.2M
2025-03-11 30.18 30.38 29.80 30.13 0.1M
2025-03-10 30.70 30.77 29.93 30.21 0.2M
2025-03-07 30.92 31.15 30.34 31.09 0.2M
2025-03-06 31.21 31.47 30.88 30.92 0.1M
2025-03-05 31.29 31.67 31.05 31.54 0.1M
2025-03-04 31.38 31.75 30.82 31.27 0.2M
2025-03-03 32.67 32.70 31.63 31.83 0.2M
2025-02-28 32.30 32.61 32.05 32.61 0.3M
2025-02-27 32.74 32.81 32.25 32.25 0.2M
2025-02-26 32.80 33.02 32.61 32.62 0.2M
2025-02-25 32.62 32.78 32.32 32.64 0.3M
2025-02-24 32.86 32.88 32.37 32.68 0.3M
2025-02-21 33.80 33.80 32.62 32.65 0.1M
2025-02-20 34.00 34.00 33.36 33.54 0.2M
2025-02-19 33.97 34.06 33.84 34.01 0.2M
2025-02-18 33.98 34.10 33.83 34.08 0.2M
2025-02-14 33.98 33.98 33.74 33.74 0.2M
2025-02-13 33.73 33.84 33.46 33.82 0.1M
2025-02-12 33.38 33.51 33.29 33.50 0.2M
2025-02-11 33.78 33.78 33.57 33.72 0.2M
2025-02-10 34.07 34.07 33.69 33.82 0.1M
2025-02-07 34.23 34.23 33.75 33.84 0.3M
2025-02-06 34.42 34.44 33.93 34.18 0.2M
2025-02-05 34.05 34.22 33.80 34.21 0.4M
2025-02-04 33.64 33.90 33.57 33.90 0.2M
2025-02-03 33.18 33.77 33.15 33.63 0.2M
2025-01-31 34.30 34.39 33.86 33.99 0.2M
2025-01-30 34.14 34.39 34.03 34.29 0.1M
2025-01-29 34.13 34.13 33.72 33.90 0.1M
2025-01-28 34.06 34.10 33.86 34.03 0.1M
2025-01-27 33.90 34.15 33.73 33.95 0.1M
2025-01-24 34.17 34.18 33.98 34.09 0.3M
2025-01-23 34.02 34.13 33.83 34.13 0.1M
2025-01-22 34.13 34.13 33.96 34.02 0.1M
2025-01-21 34.01 34.13 33.79 34.12 0.1M
2025-01-17 33.70 33.70 33.45 33.56 0.1M
2025-01-16 33.24 33.40 33.07 33.38 0.6M
2025-01-15 33.35 33.35 32.94 33.14 0.1M
2025-01-14 32.49 32.63 32.27 32.62 0.1M
2025-01-13 31.74 32.25 31.67 32.25 0.1M
2025-01-10 32.22 32.35 31.82 31.96 0.3M
2025-01-08 32.43 32.49 32.05 32.47 0.2M
2025-01-07 32.78 32.78 32.18 32.40 0.6M
2025-01-06 32.73 32.91 32.54 32.61 0.1M
2025-01-03 32.43 32.57 32.15 32.57 0.1M
2025-01-02 32.51 32.58 32.05 32.22 0.3M