T. Rowe Price Small-Mid Cap ETF

TMSL
🏛️ usa →
35.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.03 28.06 27.96 27.96 0.0M
2023-12-28 28.23 28.23 28.17 28.18 0.0M
2023-12-27 28.29 28.29 28.15 28.21 0.0M
2023-12-26 28.01 28.24 28.01 28.17 0.0M
2023-12-22 28.04 28.04 27.82 27.92 0.0M
2023-12-21 27.73 27.75 27.57 27.74 0.0M
2023-12-20 27.87 27.98 27.40 27.40 0.0M
2023-12-19 27.87 28.00 27.87 27.94 0.0M
2023-12-18 27.81 27.81 27.64 27.64 0.0M
2023-12-15 28.83 28.83 27.55 27.63 0.0M
2023-12-14 27.70 27.82 27.66 27.80 0.0M
2023-12-13 26.62 27.25 26.53 27.20 0.0M
2023-12-12 26.40 26.61 26.40 26.55 0.0M
2023-12-11 26.48 26.54 26.48 26.52 0.0M
2023-12-08 26.35 26.35 26.21 26.32 0.0M
2023-12-07 26.17 26.20 26.17 26.20 0.0M
2023-12-06 26.20 26.21 26.03 26.03 0.0M
2023-12-05 26.21 26.21 26.07 26.09 0.0M
2023-12-04 26.22 26.39 26.19 26.39 0.0M
2023-12-01 26.23 26.28 26.19 26.28 0.0M
2023-11-30 25.69 25.72 25.60 25.72 0.0M
2023-11-29 25.60 25.67 25.53 25.53 0.0M
2023-11-28 25.57 25.57 25.43 25.43 0.0M
2023-11-27 25.52 25.59 25.52 25.57 0.0M
2023-11-24 25.47 25.53 25.46 25.53 0.0M
2023-11-22 25.45 25.45 25.40 25.42 0.0M
2023-11-21 25.33 25.34 25.27 25.29 0.0M
2023-11-20 25.38 25.43 25.37 25.37 0.0M
2023-11-17 25.28 25.29 25.25 25.29 0.0M
2023-11-16 25.10 25.10 24.97 25.04 0.0M
2023-11-15 25.38 25.38 25.25 25.25 0.0M
2023-11-14 25.09 25.22 25.09 25.18 0.0M
2023-11-13 24.34 24.34 24.33 24.33 0.0M
2023-11-10 24.07 24.35 24.05 24.33 0.0M
2023-11-09 24.26 24.32 24.02 24.02 0.0M
2023-11-08 24.26 24.26 24.22 24.24 0.0M
2023-11-07 24.43 24.43 24.24 24.36 0.0M
2023-11-06 24.44 24.44 24.34 24.42 0.0M
2023-11-03 24.62 24.66 24.60 24.60 0.0M
2023-11-02 23.97 24.13 23.97 24.10 0.0M
2023-11-01 23.37 23.64 23.37 23.63 0.0M
2023-10-31 23.46 23.55 23.45 23.49 0.0M
2023-10-30 23.14 23.30 23.14 23.30 0.0M
2023-10-27 23.20 23.30 23.11 23.11 0.0M
2023-10-26 23.29 23.44 23.29 23.29 0.0M
2023-10-25 23.24 23.24 23.24 23.24 0.0M
2023-10-24 23.67 23.69 23.62 23.69 0.0M
2023-10-23 23.50 23.72 23.50 23.50 0.0M
2023-10-20 23.80 23.80 23.68 23.69 0.0M
2023-10-19 24.05 24.05 24.00 24.01 0.0M
2023-10-18 24.42 24.42 24.31 24.31 0.0M
2023-10-17 24.60 24.84 24.60 24.77 0.0M
2023-10-16 24.41 24.56 24.41 24.56 0.0M
2023-10-13 24.33 24.33 24.18 24.18 0.0M
2023-10-12 24.36 24.50 24.31 24.36 0.0M
2023-10-11 24.74 24.81 24.65 24.80 0.0M
2023-10-10 24.74 24.74 24.74 24.74 0.0M
2023-10-09 24.55 24.55 24.55 24.55 0.0M
2023-10-06 23.95 24.38 23.95 24.36 0.0M
2023-10-05 24.10 24.17 23.96 24.11 0.0M
2023-10-04 24.14 24.14 24.13 24.14 0.0M
2023-10-03 24.39 24.39 24.00 24.05 0.0M
2023-10-02 24.74 24.74 24.36 24.44 0.0M
2023-09-29 24.95 24.95 24.69 24.71 0.0M
2023-09-28 24.78 24.79 24.78 24.79 0.0M
2023-09-27 24.41 24.58 24.41 24.58 0.0M
2023-09-26 24.51 24.51 24.41 24.41 0.0M
2023-09-25 24.68 24.79 24.68 24.72 0.0M
2023-09-22 24.68 24.76 24.62 24.63 0.0M
2023-09-21 24.80 24.80 24.66 24.66 0.0M
2023-09-20 25.36 25.38 25.07 25.07 0.0M
2023-09-19 25.22 25.22 25.11 25.19 0.0M
2023-09-18 25.28 25.29 25.28 25.29 0.0M
2023-09-15 25.41 25.41 25.18 25.23 0.0M
2023-09-14 25.41 25.50 25.41 25.50 0.0M
2023-09-13 25.33 25.33 25.21 25.25 0.0M
2023-09-12 25.51 25.67 25.41 25.41 0.0M
2023-09-11 25.43 25.48 25.42 25.42 0.0M
2023-09-08 25.43 25.43 25.37 25.37 0.0M
2023-09-07 25.38 25.41 25.38 25.39 0.0M
2023-09-06 25.57 25.57 25.57 25.57 0.0M
2023-09-05 25.62 25.62 25.62 25.62 0.0M
2023-09-01 26.00 26.02 26.00 26.02 0.0M
2023-08-31 25.98 25.98 25.82 25.82 0.0M
2023-08-30 25.87 25.88 25.83 25.83 0.0M
2023-08-29 25.69 25.69 25.69 25.69 0.0M
2023-08-28 25.31 25.38 25.31 25.38 0.0M
2023-08-25 25.16 25.16 25.16 25.16 0.0M
2023-08-24 25.34 25.34 25.08 25.08 0.0M
2023-08-23 25.34 25.34 25.34 25.34 0.0M
2023-08-22 25.17 25.17 25.10 25.10 0.0M
2023-08-21 25.21 25.22 25.21 25.21 0.0M
2023-08-18 25.10 25.10 25.10 25.10 0.0M
2023-08-17 25.02 25.02 25.02 25.02 0.0M
2023-08-16 25.56 25.56 25.33 25.33 0.0M
2023-08-15 25.65 25.65 25.54 25.55 0.0M
2023-08-14 25.79 25.85 25.71 25.85 0.0M
2023-08-11 25.78 25.89 25.78 25.81 0.0M
2023-08-10 26.05 26.05 25.83 25.83 0.0M
2023-08-09 25.82 25.83 25.82 25.83 0.0M
2023-08-08 25.97 25.97 25.81 25.94 0.0M
2023-08-07 26.05 26.16 26.05 26.16 0.0M
2023-08-04 26.13 26.13 26.00 26.00 0.0M
2023-08-03 26.05 26.18 26.01 26.13 0.0M
2023-08-02 26.13 26.20 26.09 26.17 0.0M
2023-08-01 26.42 26.54 26.42 26.53 0.0M
2023-07-31 26.64 26.64 26.56 26.63 0.0M
2023-07-28 26.48 26.48 26.48 26.48 0.0M
2023-07-27 26.59 26.59 26.24 26.24 0.0M
2023-07-26 26.51 26.51 26.48 26.48 0.0M
2023-07-25 26.46 26.46 26.41 26.41 0.0M
2023-07-24 26.30 26.35 26.30 26.32 0.0M
2023-07-21 26.35 26.41 26.31 26.31 0.0M
2023-07-20 26.45 26.45 26.32 26.35 0.0M
2023-07-19 26.50 26.50 26.42 26.46 0.0M
2023-07-18 26.37 26.45 26.37 26.43 0.0M
2023-07-17 26.25 26.26 26.22 26.22 0.0M
2023-07-14 26.24 26.24 26.06 26.06 0.0M
2023-07-13 26.26 26.26 26.24 26.25 0.0M
2023-07-12 26.33 26.33 26.08 26.08 0.0M
2023-07-11 25.76 25.95 25.76 25.95 0.0M
2023-07-10 25.67 25.67 25.67 25.67 0.0M
2023-07-07 25.50 25.50 25.35 25.35 0.0M
2023-07-06 25.24 25.24 25.17 25.17 0.0M
2023-07-05 25.39 25.40 25.39 25.40 0.0M
2023-07-03 25.64 25.64 25.63 25.63 0.0M
2023-06-30 25.59 25.64 25.59 25.62 0.0M
2023-06-28 25.10 25.10 25.10 25.10 0.0M
2023-06-27 24.82 25.11 24.82 25.11 0.0M
2023-06-26 24.72 24.72 24.72 24.72 0.0M
2023-06-23 24.59 24.59 24.58 24.58 0.0M
2023-06-22 24.90 24.90 24.85 24.86 0.0M
2023-06-21 25.08 25.08 25.04 25.06 0.0M
2023-06-20 25.14 25.14 25.00 25.10 0.0M
2023-06-16 25.20 25.20 25.12 25.19 0.0M
2023-06-15 25.10 25.23 25.10 25.23 0.0M