Thrivent Mid Cap Value ETF (TMVE)
NYSEARCA: TMVE · Real-Time Price · USD
17.34
+0.25 (1.46%)
Oct 15, 2026, 4:00 PM EDT - Market closed
TMVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.27 | 17.27 | 17.27 | 17.34 | 17.34 | 1.44% | 5,250 |
| Oct 14, 2026 | 17.08 | 17.10 | 17.03 | 17.10 | 17.09 | -0.72% | 10,409 |
| Oct 13, 2026 | 17.13 | 17.22 | 17.10 | 17.22 | 17.22 | 0.34% | 1,077 |
| Oct 12, 2026 | 17.20 | 17.20 | 17.16 | 17.16 | 17.16 | 0.12% | 793 |
| Oct 9, 2026 | 17.13 | 17.16 | 17.10 | 17.14 | 17.14 | 0.40% | 2,337 |
| Oct 8, 2026 | 17.00 | 17.07 | 16.97 | 17.07 | 17.07 | 0.30% | 5,024 |
| Oct 7, 2026 | 17.02 | 17.02 | 17.01 | 17.02 | 17.02 | -1.06% | 3,143 |
| Oct 6, 2026 | 17.26 | 17.26 | 17.20 | 17.20 | 17.20 | 0.49% | 419 |
| Oct 5, 2026 | 17.11 | 17.17 | 17.11 | 17.12 | 17.12 | 0.47% | 2,529 |
| Oct 2, 2026 | 17.03 | 17.07 | 17.02 | 17.04 | 17.04 | 0.53% | 2,043 |
| Oct 1, 2026 | 16.78 | 16.95 | 16.78 | 16.95 | 16.95 | 0.19% | 2,329 |
| Sep 30, 2026 | 16.99 | 16.99 | 16.92 | 16.92 | 16.92 | -0.63% | 1,778 |
| Sep 29, 2026 | 17.06 | 17.06 | 16.98 | 17.03 | 17.02 | -0.34% | 929 |
| Sep 28, 2026 | 17.12 | 17.12 | 17.06 | 17.08 | 17.08 | -0.74% | 1,333 |
| Sep 25, 2026 | 17.21 | 17.23 | 17.14 | 17.21 | 17.21 | 0.27% | 2,962 |
| Sep 24, 2026 | 17.12 | 17.21 | 17.11 | 17.16 | 17.16 | -0.57% | 4,597 |
| Sep 23, 2026 | 17.32 | 17.35 | 17.26 | 17.26 | 17.26 | -0.59% | 1,661 |
| Sep 22, 2026 | 17.40 | 17.40 | 17.36 | 17.37 | 17.36 | 0.22% | 5,781 |
| Sep 21, 2026 | 17.25 | 17.36 | 17.25 | 17.33 | 17.33 | 0.61% | 6,789 |
| Sep 18, 2026 | 17.23 | 17.27 | 17.22 | 17.22 | 17.22 | -0.73% | 9,713 |
| Sep 17, 2026 | 17.43 | 17.43 | 17.33 | 17.35 | 17.35 | 0.24% | 18,061 |
| Sep 16, 2026 | 17.48 | 17.48 | 17.20 | 17.31 | 17.31 | -0.99% | 8,154 |
| Sep 15, 2026 | 17.49 | 17.52 | 17.45 | 17.48 | 17.48 | -0.23% | 12,475 |
| Sep 14, 2026 | 17.57 | 17.59 | 17.50 | 17.52 | 17.52 | -0.74% | 5,796 |
| Sep 11, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.77% | 2,424 |
| Sep 10, 2026 | 17.57 | 17.58 | 17.49 | 17.52 | 17.52 | -0.86% | 2,550 |
| Sep 9, 2026 | 17.67 | 17.68 | 17.66 | 17.67 | 17.67 | -0.72% | 1,818 |
| Sep 8, 2026 | 17.86 | 17.88 | 17.80 | 17.80 | 17.80 | -0.61% | 7,930 |
| Sep 4, 2026 | 17.91 | 17.92 | 17.89 | 17.91 | 17.91 | 0.09% | 49,977 |
| Sep 3, 2026 | 17.77 | 17.90 | 17.77 | 17.89 | 17.89 | 0.56% | 8,519 |
| Sep 2, 2026 | 17.69 | 17.81 | 17.69 | 17.79 | 17.79 | 0.91% | 1,538 |
| Sep 1, 2026 | 17.67 | 17.70 | 17.59 | 17.63 | 17.63 | -0.73% | 6,056 |
| Aug 31, 2026 | 17.80 | 17.80 | 17.75 | 17.76 | 17.76 | -0.51% | 1,276 |
| Aug 28, 2026 | 17.92 | 17.92 | 17.81 | 17.85 | 17.85 | -0.46% | 1,277 |
| Aug 27, 2026 | 17.95 | 17.95 | 17.92 | 17.94 | 17.94 | -0.19% | 2,187 |
| Aug 26, 2026 | 17.96 | 17.97 | 17.95 | 17.97 | 17.97 | 0.42% | 702 |
| Aug 25, 2026 | 17.99 | 17.99 | 17.86 | 17.90 | 17.89 | -0.42% | 9,200 |
| Aug 24, 2026 | 18.01 | 18.01 | 17.93 | 17.97 | 17.97 | -0.09% | 2,782 |
| Aug 21, 2026 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | 0.34% | 3,559 |
| Aug 20, 2026 | 18.00 | 18.07 | 17.92 | 17.92 | 17.92 | -0.64% | 4,773 |
| Aug 19, 2026 | 18.11 | 18.11 | 18.04 | 18.04 | 18.04 | 0.06% | 5,971 |
| Aug 18, 2026 | 18.13 | 18.14 | 18.03 | 18.03 | 18.03 | -0.89% | 3,534 |
| Aug 17, 2026 | 18.22 | 18.22 | 18.18 | 18.19 | 18.19 | -0.30% | 6,457 |
| Aug 14, 2026 | 18.18 | 18.26 | 18.18 | 18.24 | 18.24 | 0.37% | 2,309 |
| Aug 13, 2026 | 18.20 | 18.20 | 18.17 | 18.18 | 18.18 | 0.19% | 2,917 |
| Aug 12, 2026 | 18.08 | 18.18 | 18.08 | 18.14 | 18.14 | 0.26% | 11,651 |
| Aug 11, 2026 | 18.14 | 18.18 | 18.09 | 18.09 | 18.09 | 0.16% | 3,015 |
| Aug 10, 2026 | 18.11 | 18.11 | 18.07 | 18.07 | 18.07 | -0.41% | 3,391 |
| Aug 7, 2026 | 18.11 | 18.18 | 18.11 | 18.14 | 18.14 | 0.85% | 6,662 |
| Aug 6, 2026 | 18.10 | 18.11 | 17.98 | 17.99 | 17.99 | -0.74% | 20,260 |