Skip to main content
logo
Thrivent Mid Cap Value ETF (TMVE)
NYSEARCA: TMVE · Real-Time Price · USD
17.86
-0.01 (-0.07%)
Jun 16, 2026, 4:00 PM EDT - Market closed

TMVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202617.9717.9717.8617.8617.86-0.07%7,494
Jun 15, 202617.9417.9517.8717.8717.870.34%9,492
Jun 12, 202617.7017.8417.6717.8117.811.06%17,001
Jun 11, 202617.4717.6517.3717.6217.621.75%1,425
Jun 10, 202617.3917.5817.3217.3217.32-0.85%15,614
Jun 9, 202617.3017.4717.2617.4717.471.00%2,269
Jun 8, 202617.3717.3817.3017.3017.290.20%1,075
Jun 5, 202617.3517.3517.2617.2617.26-1.19%313
Jun 4, 202617.4617.4717.4617.4717.470.71%221
Jun 3, 202617.4017.4017.3517.3517.34-0.23%404
Jun 2, 202617.3617.3917.3617.3917.381.11%135
Jun 1, 202617.1917.2017.1917.2017.19-0.57%127
May 29, 202617.3117.3117.2917.2917.29-0.34%128
May 28, 202617.3317.4017.3317.3517.350.08%229
May 27, 202617.3717.3717.3317.3417.34-0.17%495
May 26, 202617.3517.3717.3517.3717.371.04%290
May 22, 202617.1517.2117.1317.1917.190.99%13,313
May 21, 202616.9217.0216.8817.0217.020.44%1,024
May 20, 202616.8616.9516.8616.9516.951.35%1,190
May 19, 202616.7116.8016.7116.7216.72-0.67%2,555
May 18, 202616.8316.8516.7916.8316.830.44%3,287
May 15, 202616.7916.8116.7616.7616.76-1.18%4,525
May 14, 202616.9817.0216.9516.9616.960.17%4,517
May 13, 202616.9416.9516.9116.9316.93-0.43%5,358
May 12, 202617.0617.0616.8617.0017.00-0.15%1,996
May 11, 202617.0817.0816.9917.0317.030.11%4,230
May 8, 202617.0517.0617.0117.0117.010.11%5,654
May 7, 202617.2217.2216.9916.9916.99-1.13%3,616
May 6, 202617.1017.1917.1017.1917.190.84%215
May 5, 202617.0217.0617.0217.0417.040.95%314
May 4, 202616.8916.8916.8816.8816.88-0.53%533
May 1, 202617.0517.0516.9716.9716.97-0.36%1,751
Apr 30, 202616.8317.0316.8317.0317.031.49%1,956
Apr 29, 202616.7616.7816.7616.7816.78-0.09%516
Apr 28, 202616.7816.8016.7816.8016.80-0.35%294
Apr 27, 202616.8316.8716.8016.8616.860.62%1,639
Apr 24, 202616.7116.8116.7116.7516.75-0.20%655
Apr 23, 202616.7216.8716.7216.7916.790.46%608
Apr 22, 202616.7916.7916.6716.7116.710.01%2,148
Apr 21, 202616.9016.9016.7016.7116.71-0.52%2,925
Apr 20, 202616.7516.8216.7516.8016.800.36%3,778
Apr 17, 202616.6116.8016.6116.7416.741.45%1,449
Apr 16, 202616.4916.5016.4616.5016.50-0.06%831
Apr 15, 202616.4716.5116.4616.5116.51-0.27%3,175
Apr 14, 202616.5516.5516.5516.5516.550.29%26
Apr 13, 202616.3216.5016.3216.5016.500.90%809
Apr 10, 202616.3916.3916.3516.3516.35-0.22%251
Apr 9, 202616.2916.4116.2916.3916.390.77%2,583
Apr 8, 202616.2716.2816.2716.2716.272.53%768
Apr 7, 202615.8415.9015.8315.8615.860.09%366