American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

T. Rowe Price Small-Mid Cap ETF

TMSL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TMSL historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TMSL by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
TMSL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TMSL Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TMSL Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TMSL holdings by institutional investors

Insider Trading

Quarterly net insider trading by TMSL's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for TMSL

Quiver Logo

No former government officials on record as having lobbied for TMSL

Revolving Door Dashboard
Corporate Lobbying

TMSL Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

TMSL Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TMSL Income Statement
TMSL Balance Sheet
TMSL Cash Flow
U.S. Patents

New TMSL patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to TMSL from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
TMSL News

Recent insights relating to TMSL

CNBC Recommendations

Recent picks made for TMSL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TMSL

TMSL Analyst Ratings

TMSL Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TMSL Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TMSL stock a Buy, Sell, or Hold?

  • What is the price target for $TMSL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TMSL Top Shareholders
Shareholder
Shares Held
TMSL Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TMSL stock?

  • Who owns the most shares of $TMSL stock?

  • What funds own $TMSL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TMSL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TMSL Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TMSL

No description available

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

T. Rowe Price Small-Mid Cap ETF (TMSL) closed at $41.27 on September 23, 2026. Over the past year its adjusted close ranged from $33.31 to $44.77. Daily prices go back to June 15, 2023, 821 trading days in all.

  • 1 month-4.60%
  • 3 months-3.37%
  • Year to date+14.96%
  • 1 year+17.73%
  • 3 years+69.84%
  • 5 years—
  • Max+65.78%
See every congressional and insider trade on the TMSL price chart

Quiver Premium charts TMSL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 41.46 41.52 41.16 41.27 41.27 516,564
Sep 22, 2026 41.59 41.72 41.41 41.58 41.58 405,895
Sep 21, 2026 41.62 41.62 41.30 41.40 41.40 487,621
Sep 18, 2026 41.43 41.56 41.05 41.31 41.31 532,999
Sep 17, 2026 41.81 41.81 41.38 41.49 41.49 313,582
Sep 16, 2026 41.46 41.60 40.73 41.13 41.13 467,096
Sep 15, 2026 41.56 41.60 41.24 41.36 41.36 374,408
Sep 14, 2026 41.55 41.73 41.44 41.54 41.54 319,170
Sep 11, 2026 42.04 42.04 41.75 41.90 41.90 368,174
Sep 10, 2026 41.76 41.79 41.48 41.57 41.57 397,574
Sep 9, 2026 42.38 42.38 41.96 42.01 42.01 280,360
Sep 8, 2026 42.71 42.74 42.44 42.47 42.47 357,253
Sep 4, 2026 42.49 42.84 42.39 42.78 42.78 309,636
Sep 3, 2026 42.64 42.67 42.27 42.67 42.67 555,556
Sep 2, 2026 42.15 42.45 42.15 42.40 42.40 375,888
Sep 1, 2026 42.33 42.49 42.01 42.09 42.09 319,330
Aug 31, 2026 42.81 42.81 42.47 42.60 42.60 384,502
Aug 28, 2026 43.56 43.61 42.84 42.84 42.84 285,271
Aug 27, 2026 43.48 43.63 43.35 43.51 43.51 353,225
Aug 26, 2026 43.28 43.61 43.28 43.54 43.54 347,383
Aug 25, 2026 43.48 43.48 43.19 43.35 43.35 423,884
Aug 24, 2026 43.48 43.48 43.13 43.26 43.26 310,237
Aug 21, 2026 43.62 43.79 43.38 43.59 43.59 241,762
Aug 20, 2026 43.55 43.67 43.27 43.33 43.33 933,661
Aug 19, 2026 44.37 44.37 43.74 43.91 43.91 458,282
Aug 18, 2026 44.34 44.34 43.86 43.90 43.90 405,233
Aug 17, 2026 44.66 44.75 44.57 44.61 44.61 553,390
Aug 14, 2026 44.51 44.77 44.45 44.77 44.77 315,197
Aug 13, 2026 44.70 44.70 44.36 44.42 44.42 388,990
Aug 12, 2026 44.60 44.60 44.21 44.54 44.54 653,194
Aug 11, 2026 44.32 44.42 44.11 44.11 44.11 564,912
Aug 10, 2026 44.39 44.41 44.09 44.22 44.22 429,898
Aug 7, 2026 44.29 44.49 44.13 44.41 44.41 291,852
Aug 6, 2026 44.01 44.30 43.83 43.85 43.85 667,328
Aug 5, 2026 44.26 44.42 43.99 44.01 44.01 471,133
Aug 4, 2026 43.54 44.22 43.37 44.14 44.14 341,562
Aug 3, 2026 42.82 43.19 42.70 43.14 43.14 477,004
Jul 31, 2026 43.20 43.20 42.34 42.76 42.76 282,928
Jul 30, 2026 42.76 42.90 42.19 42.90 42.90 291,859
Jul 29, 2026 42.86 42.86 42.15 42.25 42.25 942,193
Jul 28, 2026 42.98 43.08 42.67 43.08 43.08 320,589
Jul 27, 2026 43.08 43.30 42.68 42.93 42.93 443,793
Jul 24, 2026 42.90 43.08 42.60 42.78 42.78 359,387
Jul 23, 2026 42.43 42.83 42.43 42.74 42.74 500,059
Jul 22, 2026 42.73 43.01 42.71 42.77 42.77 299,117
Jul 21, 2026 42.54 42.99 42.40 42.99 42.99 300,118
Jul 20, 2026 42.93 42.93 42.26 42.29 42.29 299,025
Jul 17, 2026 42.43 42.92 42.34 42.80 42.80 263,486
Jul 16, 2026 42.55 43.09 42.55 42.98 42.98 372,735
Jul 15, 2026 43.03 43.03 42.56 42.88 42.88 350,090
Jul 14, 2026 43.05 43.10 42.69 42.83 42.83 608,703
Jul 13, 2026 43.14 43.14 42.54 42.61 42.61 270,354
Jul 10, 2026 43.27 43.27 42.76 43.15 43.15 243,050
Jul 9, 2026 42.99 43.34 42.93 43.21 43.21 422,159
Jul 8, 2026 42.94 42.94 42.16 42.58 42.58 360,937
Jul 7, 2026 43.62 43.62 42.90 42.94 42.94 391,905
Jul 6, 2026 43.43 43.63 43.39 43.55 43.55 245,404
Jul 2, 2026 43.88 44.04 42.84 43.37 43.37 222,494
Jul 1, 2026 43.74 43.94 43.38 43.58 43.58 353,979
Jun 30, 2026 43.56 43.89 43.37 43.85 43.85 506,870
Jun 29, 2026 43.28 43.51 42.83 43.51 43.51 228,647
Jun 26, 2026 43.10 43.39 42.88 43.12 43.12 487,286
Jun 25, 2026 43.49 43.80 43.10 43.47 43.47 429,788
Jun 24, 2026 42.68 43.06 42.39 42.71 42.71 399,802
Jun 23, 2026 42.54 42.92 42.31 42.63 42.63 2,736,542
Jun 22, 2026 43.32 43.55 43.15 43.52 43.52 218,491
Jun 18, 2026 43.05 43.05 42.65 42.98 42.98 269,079
Jun 17, 2026 42.86 43.20 42.15 42.35 42.35 582,304
Jun 16, 2026 43.21 43.54 42.53 42.67 42.67 323,703
Jun 15, 2026 43.38 43.66 42.84 43.10 43.10 440,734
Jun 12, 2026 42.26 42.86 42.15 42.64 42.64 186,447
Jun 11, 2026 40.96 42.15 40.96 41.91 41.91 197,462
Jun 10, 2026 41.18 41.76 40.46 40.47 40.47 178,690
Jun 9, 2026 41.59 41.99 40.13 41.16 41.16 270,662
Jun 8, 2026 41.32 41.40 40.86 41.06 41.06 188,053
Jun 5, 2026 41.46 41.55 40.45 40.51 40.51 269,885
Jun 4, 2026 41.75 42.17 41.55 41.91 41.91 315,967
Jun 3, 2026 41.92 41.98 41.47 41.82 41.82 312,824
Jun 2, 2026 41.55 42.02 41.49 41.81 41.81 262,867
Jun 1, 2026 41.50 41.65 41.09 41.54 41.54 474,328
May 29, 2026 41.70 41.85 41.48 41.66 41.66 281,261
May 28, 2026 41.69 41.91 41.30 41.60 41.60 225,357
May 27, 2026 41.98 42.20 41.62 41.62 41.62 655,339
May 26, 2026 41.78 42.03 41.56 42.03 42.03 250,839
May 22, 2026 41.45 41.45 40.97 41.21 41.21 217,242
May 21, 2026 40.41 41.15 40.22 41.09 41.09 404,189
May 20, 2026 40.12 40.67 39.73 40.67 40.67 198,539
May 19, 2026 39.75 40.02 39.37 39.77 39.77 227,795
May 18, 2026 40.50 40.50 39.85 40.08 40.08 309,546
May 15, 2026 40.54 40.65 40.25 40.25 40.25 339,642
May 14, 2026 41.12 41.32 40.96 41.19 41.19 262,525
May 13, 2026 41.15 41.20 40.71 40.91 40.91 296,380
May 12, 2026 41.11 41.15 40.37 40.87 40.87 249,207
May 11, 2026 41.39 41.57 41.20 41.24 41.24 289,925
May 8, 2026 41.19 41.44 41.03 41.19 41.19 324,837
May 7, 2026 41.44 41.44 40.66 40.66 40.66 1,757,266
May 6, 2026 41.31 41.46 40.88 41.45 41.45 209,188
May 5, 2026 40.53 40.86 40.41 40.81 40.81 2,691,456
May 4, 2026 40.25 40.54 39.99 40.27 40.27 406,306
May 1, 2026 40.32 40.46 40.13 40.33 40.33 202,788
Apr 30, 2026 39.63 40.29 39.59 40.10 40.10 198,196
Apr 29, 2026 39.68 39.71 39.23 39.50 39.50 195,120
Apr 28, 2026 39.99 40.19 39.48 39.54 39.54 1,041,235
Apr 27, 2026 40.51 40.54 40.13 40.26 40.26 193,826
Apr 24, 2026 40.47 40.47 40.05 40.43 40.43 430,591
Apr 23, 2026 40.40 40.54 39.73 40.29 40.29 311,021
Apr 22, 2026 40.71 40.71 40.01 40.17 40.17 642,345
Apr 21, 2026 40.59 40.86 40.10 40.13 40.13 1,078,433
Apr 20, 2026 40.28 40.55 40.17 40.55 40.55 171,447
Apr 17, 2026 39.91 40.54 39.88 40.26 40.26 1,472,654
Apr 16, 2026 39.49 39.57 39.21 39.49 39.49 250,256
Apr 15, 2026 39.67 39.67 39.15 39.39 39.39 220,266
Apr 14, 2026 39.50 39.73 39.31 39.62 39.62 210,758
Apr 13, 2026 38.67 39.33 38.66 39.21 39.21 198,365
Apr 10, 2026 39.06 39.06 38.63 38.81 38.81 170,680
Apr 9, 2026 38.57 39.05 38.57 38.76 38.76 184,661
Apr 8, 2026 38.48 38.83 38.34 38.74 38.74 294,413
Apr 7, 2026 37.02 37.39 36.95 37.15 37.15 398,093
Apr 6, 2026 37.09 37.30 36.88 37.30 37.30 714,686
Apr 2, 2026 36.26 37.36 36.19 36.96 36.96 208,904
Apr 1, 2026 36.90 37.30 36.87 36.97 36.97 191,125
Mar 31, 2026 35.96 36.72 35.74 36.67 36.67 205,969
Mar 30, 2026 36.28 36.28 35.05 35.23 35.23 151,840
Mar 27, 2026 36.24 36.34 35.76 35.79 35.79 549,263
Mar 26, 2026 36.97 37.17 36.30 36.30 36.30 167,443
Mar 25, 2026 37.47 37.51 36.93 37.19 37.19 269,792
Mar 24, 2026 36.22 37.15 36.08 37.05 37.05 196,454
Mar 23, 2026 36.62 37.22 36.41 36.64 36.64 254,643
Mar 20, 2026 36.67 36.67 35.56 35.87 35.87 187,746
Mar 19, 2026 36.08 36.85 35.99 36.75 36.75 166,856
Mar 18, 2026 36.73 37.10 36.46 36.56 36.56 253,649
Mar 17, 2026 36.94 37.11 36.73 36.98 36.98 271,826
Mar 16, 2026 36.67 36.98 36.57 36.64 36.64 200,850
Mar 13, 2026 36.65 36.76 36.08 36.29 36.29 1,667,180
Mar 12, 2026 36.77 36.83 36.16 36.16 36.16 271,283
Mar 11, 2026 37.14 37.39 36.91 37.26 37.26 245,722
Mar 10, 2026 37.33 37.96 37.22 37.24 37.24 220,130
Mar 9, 2026 36.42 37.41 36.00 37.37 37.37 215,887
Mar 6, 2026 37.24 37.38 36.78 36.96 36.96 509,432
Mar 5, 2026 38.21 38.49 37.52 37.78 37.78 282,338
Mar 4, 2026 38.57 38.75 38.27 38.48 38.48 260,963
Mar 3, 2026 38.26 38.69 37.59 38.33 38.33 240,065
Mar 2, 2026 38.67 39.40 38.67 39.20 39.20 289,128
Feb 27, 2026 39.13 39.19 38.82 39.18 39.18 464,544
Feb 26, 2026 39.45 39.67 39.00 39.67 39.67 222,561
Feb 25, 2026 39.49 39.73 39.14 39.29 39.29 239,058
Feb 24, 2026 38.90 39.34 38.90 39.13 39.13 250,151
Feb 23, 2026 39.39 39.47 38.64 38.98 38.98 193,031
Feb 20, 2026 39.09 39.75 39.09 39.63 39.63 184,871
Feb 19, 2026 39.19 39.50 38.93 39.28 39.28 844,182
Feb 18, 2026 39.14 39.62 39.14 39.39 39.39 772,712
Feb 17, 2026 39.07 39.17 38.54 39.11 39.11 265,445
Feb 13, 2026 38.81 39.28 38.38 39.05 39.05 285,982
Feb 12, 2026 39.62 39.80 38.56 38.79 38.79 599,119
Feb 11, 2026 39.74 39.74 38.94 39.35 39.35 275,877
Feb 10, 2026 39.59 39.59 39.18 39.38 39.38 377,436
Feb 9, 2026 39.13 39.53 39.01 39.46 39.46 444,171
Feb 6, 2026 38.34 39.18 38.34 39.13 39.13 272,373
Feb 5, 2026 37.73 38.20 37.66 37.67 37.67 231,453
Feb 4, 2026 38.28 38.46 37.56 38.12 38.12 345,487
Feb 3, 2026 38.27 38.47 37.67 38.28 38.28 191,245
Feb 2, 2026 37.63 38.31 37.63 38.21 38.21 258,453
Jan 30, 2026 38.16 38.36 37.59 37.76 37.76 297,513
Jan 29, 2026 38.34 38.38 37.67 38.31 38.31 193,904
Jan 28, 2026 38.41 38.45 38.00 38.12 38.12 219,809
Jan 27, 2026 38.25 38.28 38.02 38.28 38.28 170,344
Jan 26, 2026 38.27 38.30 37.95 38.10 38.10 239,052
Jan 23, 2026 38.42 38.42 37.93 38.11 38.11 213,394
Jan 22, 2026 38.79 38.79 38.43 38.48 38.48 294,252
Jan 21, 2026 38.13 38.55 37.93 38.50 38.50 397,082
Jan 20, 2026 37.55 38.05 37.53 37.53 37.53 428,341
Jan 16, 2026 38.34 38.34 37.96 38.18 38.18 270,903
Jan 15, 2026 38.11 38.35 38.07 38.07 38.07 230,721
Jan 14, 2026 37.76 37.90 37.56 37.90 37.90 818,142
Jan 13, 2026 37.75 37.84 37.53 37.79 37.79 496,499
Jan 12, 2026 37.60 37.67 37.35 37.67 37.67 727,588
Jan 9, 2026 37.46 37.69 37.31 37.64 37.64 175,207
Jan 8, 2026 37.04 37.32 36.94 37.32 37.32 213,171
Jan 7, 2026 37.41 37.52 36.92 37.15 37.15 415,273
Jan 6, 2026 36.79 37.36 36.65 37.36 37.36 469,208
Jan 5, 2026 36.54 36.84 36.53 36.83 36.83 218,371
Jan 2, 2026 36.08 36.44 35.90 36.44 36.44 97,802
Dec 31, 2025 36.24 36.24 35.78 35.90 35.90 146,843
Dec 30, 2025 36.44 36.44 36.07 36.24 36.24 190,457
Dec 29, 2025 36.53 36.53 36.25 36.40 36.40 230,792
Dec 26, 2025 36.71 36.71 36.41 36.60 36.60 150,840
Dec 24, 2025 36.63 36.65 36.44 36.57 36.57 143,952
Dec 23, 2025$0.203 dividend 36.50 36.66 36.36 36.59 36.59 259,299
Dec 22, 2025 36.65 36.90 36.59 36.79 36.59 220,539
Dec 19, 2025 36.09 36.48 36.09 36.48 36.28 269,180
Dec 18, 2025 36.26 36.36 35.92 36.09 35.89 181,654
Dec 17, 2025 36.23 36.51 35.86 35.98 35.78 172,641
Dec 16, 2025 36.51 36.51 36.02 36.26 36.06 158,858
Dec 15, 2025 36.84 36.84 36.35 36.50 36.30 172,406
Dec 12, 2025 37.21 37.21 36.46 36.65 36.45 171,120
Dec 11, 2025 36.69 37.16 36.65 37.16 36.95 104,029
Dec 10, 2025 36.14 36.79 36.05 36.74 36.54 187,643
Dec 9, 2025 36.12 36.40 36.07 36.20 36.00 158,826
Dec 8, 2025 36.59 36.59 36.14 36.29 36.09 243,097
Dec 5, 2025 36.26 36.49 36.23 36.35 36.15 162,963
Dec 4, 2025 35.98 36.31 35.85 36.27 36.07 142,011
Dec 3, 2025 35.58 36.02 35.52 36.02 35.82 170,677
Dec 2, 2025 35.77 35.87 35.49 35.59 35.39 221,762
Dec 1, 2025 35.52 35.92 35.52 35.70 35.50 145,304
Nov 28, 2025 35.87 35.95 35.76 35.95 35.75 68,707
Nov 26, 2025 35.59 35.92 35.52 35.77 35.57 362,135
Nov 25, 2025 34.98 35.53 34.84 35.53 35.33 224,908
Nov 24, 2025 34.45 34.90 34.41 34.90 34.71 188,030
Nov 21, 2025 33.65 34.53 33.63 34.23 34.04 247,057
Nov 20, 2025 34.56 34.72 33.48 33.50 33.31 217,066
Nov 19, 2025 34.14 34.25 33.94 34.18 33.99 451,373
Nov 18, 2025 33.75 34.23 33.69 34.01 33.83 185,861
Nov 17, 2025 34.46 34.59 33.80 33.99 33.80 230,258
Nov 14, 2025 34.07 34.79 34.07 34.53 34.34 293,932
Nov 13, 2025 35.21 35.43 34.42 34.54 34.35 145,629
Nov 12, 2025 35.41 35.60 35.28 35.30 35.10 146,099
Nov 11, 2025 35.26 35.38 34.98 35.29 35.09 101,371
Nov 10, 2025 35.29 35.37 34.93 35.22 35.03 144,453
Nov 7, 2025 34.34 34.95 34.22 34.88 34.69 228,217
Nov 6, 2025 34.89 35.00 34.39 34.62 34.43 117,401
Nov 5, 2025 34.72 35.05 34.60 34.96 34.77 139,256
Nov 4, 2025 34.87 35.01 34.66 34.81 34.62 127,818
Nov 3, 2025 35.22 35.26 34.77 35.08 34.89 148,955
Oct 31, 2025 35.35 35.37 35.01 35.36 35.16 122,356
Oct 30, 2025 35.26 35.58 35.11 35.21 35.02 184,437
Oct 29, 2025 35.54 35.77 35.23 35.42 35.23 102,590
Oct 28, 2025 35.80 35.80 35.52 35.65 35.45 186,388
Oct 27, 2025 36.06 36.06 35.77 35.90 35.70 131,076
Oct 24, 2025 35.85 35.93 35.64 35.70 35.50 110,552
Oct 23, 2025 35.14 35.53 35.04 35.53 35.33 108,634
Oct 22, 2025 35.36 35.44 34.82 35.06 34.87 101,914
Oct 21, 2025 35.25 35.49 35.15 35.41 35.22 95,562
Oct 20, 2025 35.23 35.38 35.12 35.32 35.12 120,246
Oct 17, 2025 34.72 34.94 34.55 34.85 34.66 97,280
Oct 16, 2025 35.44 35.44 34.65 34.78 34.59 90,850
Oct 15, 2025 35.42 35.45 34.84 35.18 34.99 106,440
Oct 14, 2025 34.32 35.19 34.31 35.03 34.84 135,229
Oct 13, 2025 34.55 34.76 34.39 34.68 34.49 55,925
Oct 10, 2025 35.13 35.13 34.01 34.04 33.85 1,480,810
Oct 9, 2025 35.26 35.38 34.90 35.01 34.82 120,069
Oct 8, 2025 35.19 35.32 34.98 35.32 35.12 104,759
Oct 7, 2025 35.39 35.39 34.87 35.03 34.84 70,642
Oct 6, 2025 35.53 35.53 35.16 35.32 35.12 68,075
Oct 3, 2025 35.31 35.52 35.18 35.31 35.12 89,676
Oct 2, 2025 35.16 35.20 34.91 35.13 34.94 330,777
Oct 1, 2025 35.07 35.23 34.95 35.09 34.90 118,138
Sep 30, 2025 35.06 35.20 34.79 35.17 34.98 142,500
Sep 29, 2025 35.35 35.35 35.00 35.15 34.96 106,876
Sep 26, 2025 34.82 35.15 34.82 35.15 34.96 80,785
Sep 25, 2025 34.61 34.90 34.51 34.74 34.55 72,645
Sep 24, 2025 35.27 35.35 34.95 35.01 34.82 172,605
Sep 23, 2025 35.32 35.58 35.13 35.25 35.06 181,175

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
T. Rowe Price Small-Mid Cap ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TMSL, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation