MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TMSL — T. Rowe Price Small-Mid Cap ETF
NYSE ArcaT. Rowe Price Small-Mid Cap ETF
$40.94
+0.00(+0.00%)
- O
- 40.80
- H
- 41.08
- L
- 40.49
- V
- 1.03M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.94
Period Return+38.08%
Period High$44.77
Period Low$29.04
Avg Daily Volume291.5K
Total Trading Days365
TMSL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.80 | $41.08 | $40.49 | $40.94 | +$0.00 | +0.00% | 1,031,636 | $40.77 | $40.49 $41.08 |
| Oct 7, 2026 | $41.32 | $41.32 | $40.81 | $40.94 | $-0.71 | -1.70% | 573,635 | $40.93 | $40.81 $41.32 |
| Oct 6, 2026 | $42.00 | $42.00 | $41.58 | $41.65 | $-0.04 | -0.10% | 510,753 | $41.73 | $41.58 $42.00 |
| Oct 5, 2026 | $41.53 | $41.91 | $41.25 | $41.69 | +$0.26 | +0.63% | 862,642 | $41.74 | $41.25 $41.91 |
| Oct 2, 2026 | $41.38 | $41.61 | $41.29 | $41.43 | +$0.37 | +0.90% | 925,286 | $41.45 | $41.29 $41.61 |
| Oct 1, 2026 | $40.81 | $41.12 | $40.46 | $41.06 | +$0.36 | +0.88% | 907,046 | $40.79 | $40.46 $41.12 |
| Sep 30, 2026 | $41.16 | $41.16 | $40.57 | $40.70 | $-0.21 | -0.51% | 781,093 | $40.88 | $40.57 $41.16 |
| Sep 29, 2026 | $41.06 | $41.12 | $40.64 | $40.91 | $-0.07 | -0.17% | 1,087,557 | $40.77 | $40.64 $41.12 |
| Sep 28, 2026 | $40.99 | $41.18 | $40.78 | $40.98 | $-0.29 | -0.70% | 560,492 | $41.00 | $40.78 $41.18 |
| Sep 25, 2026 | $41.24 | $41.38 | $41.01 | $41.27 | +$0.23 | +0.56% | 618,053 | $41.21 | $41.01 $41.38 |
| Sep 24, 2026 | $41.09 | $41.15 | $40.76 | $41.04 | $-0.23 | -0.56% | 617,248 | $40.99 | $40.76 $41.15 |
| Sep 23, 2026 | $41.46 | $41.52 | $41.16 | $41.27 | $-0.31 | -0.75% | 516,565 | $41.32 | $41.16 $41.52 |
| Sep 22, 2026 | $41.59 | $41.72 | $41.41 | $41.58 | +$0.18 | +0.43% | 405,896 | $41.60 | $41.41 $41.72 |
| Sep 21, 2026 | $41.62 | $41.62 | $41.30 | $41.40 | +$0.09 | +0.22% | 487,621 | $41.43 | $41.30 $41.62 |
| Sep 18, 2026 | $41.43 | $41.56 | $41.05 | $41.31 | $-0.18 | -0.43% | 532,999 | $41.15 | $41.05 $41.56 |
| Sep 17, 2026 | $41.81 | $41.81 | $41.38 | $41.49 | +$0.36 | +0.88% | 313,583 | $41.51 | $41.38 $41.81 |
| Sep 16, 2026 | $41.46 | $41.60 | $40.73 | $41.13 | $-0.23 | -0.56% | 467,097 | $41.31 | $40.73 $41.60 |
| Sep 15, 2026 | $41.56 | $41.61 | $41.24 | $41.36 | $-0.18 | -0.43% | 374,409 | $41.38 | $41.24 $41.61 |
| Sep 14, 2026 | $41.55 | $41.73 | $41.44 | $41.54 | $-0.36 | -0.86% | 319,171 | $41.57 | $41.44 $41.73 |
| Sep 11, 2026 | $42.04 | $42.04 | $41.75 | $41.90 | +$0.33 | +0.79% | 368,174 | $41.88 | $41.75 $42.04 |
| Sep 10, 2026 | $41.76 | $41.79 | $41.48 | $41.57 | $-0.44 | -1.05% | 397,574 | $41.58 | $41.48 $41.79 |
| Sep 9, 2026 | $42.38 | $42.38 | $41.96 | $42.01 | $-0.46 | -1.08% | 280,361 | $42.09 | $41.96 $42.38 |
| Sep 8, 2026 | $42.71 | $42.74 | $42.44 | $42.47 | $-0.31 | -0.72% | 357,253 | $42.62 | $42.44 $42.74 |
| Sep 4, 2026 | $42.49 | $42.85 | $42.39 | $42.78 | +$0.11 | +0.26% | 309,637 | $42.73 | $42.39 $42.85 |
| Sep 3, 2026 | $42.64 | $42.68 | $42.27 | $42.67 | +$0.27 | +0.64% | 555,556 | $42.58 | $42.27 $42.68 |
| Sep 2, 2026 | $42.15 | $42.46 | $42.15 | $42.40 | +$0.31 | +0.74% | 375,889 | $42.35 | $42.15 $42.46 |
| Sep 1, 2026 | $42.33 | $42.49 | $42.01 | $42.09 | $-0.51 | -1.20% | 319,330 | $42.18 | $42.01 $42.49 |
| Aug 31, 2026 | $42.81 | $42.81 | $42.47 | $42.60 | $-0.24 | -0.56% | 384,502 | $42.55 | $42.47 $42.81 |
| Aug 28, 2026 | $43.56 | $43.61 | $42.84 | $42.84 | $-0.67 | -1.54% | 285,272 | $43.05 | $42.84 $43.61 |
| Aug 27, 2026 | $43.48 | $43.63 | $43.35 | $43.51 | $-0.03 | -0.07% | 353,226 | $43.50 | $43.35 $43.63 |