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
2024-12-31 32.39 32.54 32.14 32.25 0.1M
2024-12-30 32.35 32.35 31.90 32.24 0.2M
2024-12-27 32.64 32.77 32.27 32.51 0.1M
2024-12-26 32.61 32.86 32.53 32.85 0.1M
2024-12-24 32.54 32.74 32.43 32.74 0.1M
2024-12-23 32.51 32.55 32.16 32.53 0.3M
2024-12-20 32.14 32.86 32.14 32.66 0.2M
2024-12-19 32.76 32.77 32.22 32.28 0.1M
2024-12-18 33.85 33.85 32.24 32.37 0.1M
2024-12-17 33.80 33.90 33.58 33.68 0.1M
2024-12-16 33.86 34.10 33.83 33.99 0.2M
2024-12-13 34.09 34.09 33.72 33.90 0.1M
2024-12-12 34.33 34.33 34.07 34.09 0.1M
2024-12-11 34.47 34.50 34.19 34.34 0.9M
2024-12-10 34.48 34.48 34.05 34.13 0.1M
2024-12-09 34.81 34.82 34.45 34.48 0.1M
2024-12-06 34.89 35.04 34.60 34.70 0.2M
2024-12-05 35.07 35.07 34.65 34.65 0.1M
2024-12-04 34.89 35.02 34.76 35.00 0.2M
2024-12-03 34.93 34.99 34.72 34.83 0.2M
2024-12-02 35.01 35.02 34.77 34.92 0.1M
2024-11-29 35.08 35.12 34.99 35.02 0.0M
2024-11-27 35.17 35.21 34.87 34.95 0.0M
2024-11-26 35.06 35.18 34.82 35.05 0.1M
2024-11-25 35.15 35.37 35.03 35.16 0.1M
2024-11-22 34.29 34.72 34.29 34.69 0.2M
2024-11-21 33.62 34.26 33.62 34.10 0.1M
2024-11-20 33.45 33.65 33.30 33.65 0.1M
2024-11-19 33.01 33.51 33.01 33.50 0.1M
2024-11-18 33.38 33.44 33.25 33.37 0.2M
2024-11-15 33.74 33.74 33.17 33.27 0.1M
2024-11-14 34.18 34.18 33.67 33.74 0.1M
2024-11-13 34.31 34.40 34.02 34.09 0.1M
2024-11-12 34.31 34.51 34.07 34.21 0.1M
2024-11-11 34.63 34.70 34.47 34.57 0.3M
2024-11-08 34.15 34.33 34.09 34.32 0.2M
2024-11-07 34.13 34.29 34.07 34.15 0.1M
2024-11-06 33.93 34.11 33.54 34.06 0.1M
2024-11-05 32.27 32.81 32.27 32.80 0.1M
2024-11-04 32.20 32.47 32.20 32.33 0.0M
2024-11-01 32.36 32.40 32.15 32.23 0.0M
2024-10-31 32.60 32.60 32.11 32.11 0.2M
2024-10-30 32.55 32.80 32.50 32.54 0.2M
2024-10-29 32.41 32.58 32.40 32.51 0.0M
2024-10-28 32.40 32.52 32.37 32.49 0.0M
2024-10-25 32.48 32.51 32.09 32.17 0.0M
2024-10-24 32.48 32.48 32.14 32.33 0.1M
2024-10-23 32.27 32.41 32.07 32.17 0.0M
2024-10-22 32.45 32.45 32.25 32.43 0.0M
2024-10-21 32.93 33.00 32.50 32.53 0.0M
2024-10-18 33.24 33.24 32.94 33.03 0.0M
2024-10-17 33.13 33.13 32.93 33.08 0.0M
2024-10-16 32.98 33.10 32.93 33.07 0.0M
2024-10-15 32.90 33.12 32.82 32.82 0.0M
2024-10-14 32.79 32.96 32.64 32.94 0.0M
2024-10-11 32.33 32.75 32.33 32.75 0.0M
2024-10-10 32.18 32.29 32.12 32.29 0.0M
2024-10-09 32.16 32.41 32.16 32.32 0.0M
2024-10-08 32.12 32.23 32.02 32.18 0.1M
2024-10-07 32.34 32.34 31.91 32.09 0.0M
2024-10-04 32.38 32.38 32.16 32.24 0.1M
2024-10-03 31.98 32.03 31.84 31.95 0.0M
2024-10-02 32.08 32.19 32.06 32.17 0.0M
2024-10-01 32.38 32.38 31.95 32.19 0.1M
2024-09-30 32.19 32.46 32.14 32.46 0.0M
2024-09-27 32.50 32.53 32.24 32.37 0.0M
2024-09-26 32.36 32.36 32.21 32.31 0.0M
2024-09-25 32.54 32.58 32.02 32.09 0.1M
2024-09-24 32.49 32.49 32.27 32.42 0.0M
2024-09-23 32.36 32.44 32.25 32.32 0.0M
2024-09-20 32.58 32.58 32.23 32.28 0.0M
2024-09-19 32.54 32.54 32.25 32.54 0.1M
2024-09-18 31.92 32.31 31.79 31.92 0.1M
2024-09-17 31.83 32.04 31.74 31.87 0.1M
2024-09-16 31.65 31.70 31.51 31.70 0.0M
2024-09-13 31.17 31.50 31.17 31.45 0.0M
2024-09-12 30.81 30.98 30.79 30.89 0.0M
2024-09-11 30.18 30.70 30.07 30.67 0.0M
2024-09-10 30.74 30.74 30.32 30.59 0.2M
2024-09-09 30.60 30.84 30.60 30.70 0.0M
2024-09-06 31.08 31.08 30.43 30.52 0.0M
2024-09-05 31.23 31.23 30.88 30.95 0.0M
2024-09-04 31.14 31.27 31.08 31.22 0.0M
2024-09-03 31.81 31.89 31.15 31.17 0.0M
2024-08-30 31.93 32.04 31.62 32.03 0.0M
2024-08-29 31.83 31.99 31.68 31.76 0.0M
2024-08-28 31.81 31.81 31.46 31.54 0.1M
2024-08-27 31.73 31.87 31.61 31.78 0.1M
2024-08-26 32.00 32.15 31.83 31.83 0.1M
2024-08-23 31.44 31.93 31.44 31.88 0.0M
2024-08-22 31.51 31.51 31.21 31.21 0.0M
2024-08-21 31.24 31.40 31.12 31.40 0.0M
2024-08-20 31.24 31.24 30.97 31.09 0.1M
2024-08-19 31.10 31.36 31.10 31.34 0.0M
2024-08-16 30.94 31.09 30.92 31.06 0.1M
2024-08-15 30.84 31.09 30.78 30.98 0.1M
2024-08-14 30.46 30.49 30.30 30.39 0.1M
2024-08-13 30.05 30.43 30.00 30.37 0.1M
2024-08-12 30.07 30.09 29.90 29.97 0.1M
2024-08-09 30.04 30.14 29.93 30.08 0.0M
2024-08-08 29.75 30.09 29.71 30.05 0.0M
2024-08-07 30.24 30.29 29.46 29.49 0.3M
2024-08-06 29.58 30.21 29.51 29.83 0.0M
2024-08-05 29.10 29.84 28.92 29.58 0.0M
2024-08-02 30.53 30.53 30.03 30.36 0.6M
2024-08-01 32.09 32.15 31.07 31.32 0.1M
2024-07-31 32.10 32.41 31.93 32.04 0.0M
2024-07-30 32.00 32.01 31.68 31.89 0.0M
2024-07-29 31.86 31.88 31.66 31.75 0.0M
2024-07-26 31.71 31.90 31.66 31.74 0.1M
2024-07-25 31.04 31.72 31.04 31.32 0.0M
2024-07-24 31.51 31.63 31.00 31.00 0.0M
2024-07-23 31.71 31.87 31.50 31.65 0.1M
2024-07-22 31.39 31.69 31.11 31.58 0.2M
2024-07-19 31.41 31.41 31.07 31.13 0.0M
2024-07-18 31.69 31.98 31.22 31.32 0.2M
2024-07-17 31.80 32.14 31.60 31.60 0.0M
2024-07-16 31.69 32.17 31.63 32.17 0.1M
2024-07-15 31.38 31.62 31.29 31.45 0.1M
2024-07-12 31.20 31.37 31.12 31.25 0.1M
2024-07-11 30.67 31.01 30.66 30.92 0.1M
2024-07-10 30.13 30.35 30.05 30.30 0.0M
2024-07-09 30.12 30.12 29.98 29.98 0.0M
2024-07-08 30.15 30.17 30.01 30.10 0.0M
2024-07-05 30.11 30.11 29.88 30.03 0.1M
2024-07-03 30.19 30.29 30.11 30.14 0.0M
2024-07-02 30.04 30.10 29.98 30.05 0.0M
2024-07-01 30.39 30.39 29.97 30.01 0.0M
2024-06-28 30.45 30.45 30.12 30.22 0.0M
2024-06-27 30.08 30.22 30.02 30.22 0.0M
2024-06-26 30.04 30.06 29.97 30.05 0.0M
2024-06-25 30.35 30.35 30.09 30.16 0.0M
2024-06-24 30.37 30.51 30.37 30.39 0.0M
2024-06-21 30.67 30.67 30.00 30.17 0.0M
2024-06-20 30.14 30.20 30.02 30.02 0.0M
2024-06-18 30.09 30.23 30.09 30.19 0.0M
2024-06-17 29.74 30.05 29.72 30.05 0.0M
2024-06-14 29.92 30.01 29.75 29.88 0.0M
2024-06-13 30.39 30.39 30.10 30.27 0.0M
2024-06-12 30.61 30.70 30.43 30.46 0.0M
2024-06-11 29.88 30.06 29.86 30.02 0.0M
2024-06-10 29.95 30.19 29.95 30.16 0.0M
2024-06-07 30.01 30.12 30.01 30.03 0.0M
2024-06-06 30.32 30.38 30.23 30.25 0.0M
2024-06-05 30.08 30.52 30.08 30.41 0.0M
2024-06-04 30.25 30.26 30.01 30.18 0.0M
2024-06-03 30.86 30.86 30.21 30.39 0.0M
2024-05-31 30.54 30.75 30.28 30.75 0.0M
2024-05-30 30.34 30.51 30.34 30.51 0.0M
2024-05-29 30.33 30.33 30.29 30.30 0.0M
2024-05-28 31.15 31.15 30.57 30.62 0.0M
2024-05-24 30.68 30.74 30.68 30.74 0.0M
2024-05-23 31.03 31.03 30.46 30.48 0.0M
2024-05-22 31.10 31.12 30.77 30.91 0.0M
2024-05-21 31.10 31.13 31.07 31.12 0.0M
2024-05-20 31.16 31.25 31.16 31.17 0.0M
2024-05-17 31.13 31.17 31.01 31.07 0.0M
2024-05-16 31.26 31.26 31.10 31.12 0.0M
2024-05-15 31.24 31.29 31.21 31.29 0.0M
2024-05-14 30.86 30.96 30.79 30.96 0.0M
2024-05-13 30.79 30.88 30.62 30.62 0.0M
2024-05-10 30.89 30.90 30.67 30.72 0.0M
2024-05-09 30.57 30.79 30.57 30.79 0.0M
2024-05-08 30.42 30.52 30.40 30.51 0.0M
2024-05-07 30.58 30.66 30.53 30.53 0.0M
2024-05-06 30.40 30.56 30.33 30.52 0.1M
2024-05-03 30.13 30.13 30.02 30.11 0.2M
2024-05-02 29.49 29.77 29.49 29.71 0.0M
2024-05-01 29.47 29.85 29.32 29.45 0.0M
2024-04-30 29.78 29.80 29.43 29.44 0.0M
2024-04-29 29.92 29.94 29.80 29.89 0.0M
2024-04-26 29.60 29.79 29.57 29.72 0.0M
2024-04-25 29.43 29.62 29.23 29.54 0.0M
2024-04-24 29.80 29.80 29.56 29.72 0.0M
2024-04-23 29.34 29.79 29.34 29.72 0.0M
2024-04-22 29.06 29.37 29.06 29.24 0.0M
2024-04-19 29.10 29.10 28.86 28.99 0.0M
2024-04-18 29.21 29.21 28.94 28.97 0.0M
2024-04-17 29.42 29.42 29.02 29.06 0.0M
2024-04-16 29.26 29.40 29.16 29.31 0.0M
2024-04-15 30.11 30.11 29.34 29.43 0.0M
2024-04-12 30.04 30.04 29.73 29.85 0.0M
2024-04-11 30.47 30.47 30.16 30.37 0.0M
2024-04-10 30.31 30.38 30.21 30.35 0.0M
2024-04-09 31.01 31.01 30.73 30.90 0.0M
2024-04-08 30.89 30.97 30.81 30.85 0.0M
2024-04-05 30.52 30.81 30.52 30.76 0.0M
2024-04-04 31.11 31.11 30.43 30.50 0.0M
2024-04-03 30.81 30.89 30.74 30.85 0.0M
2024-04-02 30.65 30.76 30.60 30.75 0.0M
2024-04-01 31.34 31.34 31.07 31.16 0.0M
2024-03-28 31.32 31.39 31.26 31.38 0.0M
2024-03-27 31.10 31.21 30.98 31.17 0.0M
2024-03-26 30.94 30.97 30.80 30.80 0.0M
2024-03-25 31.03 31.06 30.81 30.82 0.0M
2024-03-22 31.12 31.13 30.82 30.89 0.0M
2024-03-21 31.04 31.18 31.04 31.15 0.0M
2024-03-20 30.38 30.80 30.32 30.80 0.0M
2024-03-19 30.09 30.37 30.09 30.36 0.0M
2024-03-18 30.14 30.21 30.11 30.11 0.0M
2024-03-15 30.54 30.54 30.07 30.12 0.0M
2024-03-14 30.41 30.41 30.00 30.09 0.0M
2024-03-13 30.33 30.54 30.33 30.40 0.0M
2024-03-12 30.23 30.51 30.13 30.41 0.0M
2024-03-11 30.23 30.28 30.05 30.20 0.1M
2024-03-08 30.66 30.66 30.25 30.32 0.0M
2024-03-07 30.25 30.46 30.25 30.46 0.0M
2024-03-06 30.21 30.21 30.02 30.10 0.0M
2024-03-05 30.05 30.11 29.81 29.96 0.0M
2024-03-04 30.12 30.19 30.04 30.10 0.0M
2024-03-01 29.76 30.04 29.66 29.92 0.0M
2024-02-29 29.72 29.75 29.58 29.75 0.0M
2024-02-28 29.39 29.52 29.39 29.46 0.0M
2024-02-27 29.47 29.48 29.39 29.47 0.0M
2024-02-26 29.39 29.39 29.32 29.34 0.0M
2024-02-23 29.19 29.40 29.19 29.38 0.0M
2024-02-22 29.09 29.19 29.09 29.16 0.0M
2024-02-21 28.80 28.84 28.67 28.82 0.0M
2024-02-20 28.86 28.93 28.81 28.86 0.0M
2024-02-16 29.22 29.32 29.09 29.12 0.0M
2024-02-15 29.15 29.26 29.02 29.21 0.0M
2024-02-14 28.55 28.75 28.47 28.75 0.0M
2024-02-13 28.39 28.45 28.09 28.30 0.0M
2024-02-12 28.80 28.98 28.80 28.96 0.0M
2024-02-09 28.64 28.73 28.49 28.73 0.0M
2024-02-08 28.31 28.55 28.31 28.54 0.0M
2024-02-07 28.30 28.33 28.11 28.25 0.0M
2024-02-06 28.12 28.21 28.11 28.20 0.0M
2024-02-05 28.17 28.17 27.95 28.08 0.0M
2024-02-02 28.07 28.44 28.07 28.38 0.0M
2024-02-01 28.16 28.37 27.95 28.37 0.0M
2024-01-31 28.53 28.53 28.03 28.06 0.0M
2024-01-30 28.49 28.57 28.44 28.57 0.0M
2024-01-29 28.39 28.59 28.31 28.58 0.0M
2024-01-26 28.43 28.43 28.25 28.35 0.0M
2024-01-25 28.30 28.32 28.18 28.23 0.1M
2024-01-24 28.49 28.49 28.10 28.10 0.0M
2024-01-23 28.26 28.26 28.06 28.17 0.0M
2024-01-22 28.17 28.23 28.06 28.23 0.0M
2024-01-19 27.77 27.82 27.53 27.81 0.0M
2024-01-18 27.49 27.60 27.35 27.60 0.0M
2024-01-17 27.38 27.43 27.29 27.43 0.0M
2024-01-16 27.64 27.64 27.51 27.60 0.0M
2024-01-12 28.03 28.03 27.67 27.67 0.0M
2024-01-11 27.82 27.82 27.48 27.77 0.0M
2024-01-10 27.68 27.72 27.64 27.68 0.0M
2024-01-09 27.70 27.76 27.61 27.61 0.0M
2024-01-08 27.57 27.80 27.57 27.80 0.0M
2024-01-05 27.52 27.56 27.42 27.44 0.1M
2024-01-04 27.39 27.44 27.31 27.37 0.0M
2024-01-03 27.56 27.57 27.29 27.29 0.0M
2024-01-02 27.97 27.97 27.79 27.82 0.0M