Skip to main content
logo
Thrivent Mid Cap Value ETF (TMVE)
NYSEARCA: TMVE · Real-Time Price · USD
17.66
-0.18 (-1.03%)
Jul 8, 2026, 4:00 PM EDT - Market closed

TMVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202617.6917.6917.6017.6617.66-1.03%1,856
Jul 7, 202617.9017.9017.8417.8417.84-0.32%126
Jul 6, 202617.9217.9217.9017.9017.900.02%440
Jul 2, 202617.9718.0317.8217.8917.89-0.21%7,269
Jul 1, 202617.9818.0017.9317.9317.93-0.38%667
Jun 30, 202618.0018.0418.0018.0018.00-0.06%6,257
Jun 29, 202617.8918.0117.8718.0118.010.28%1,795
Jun 26, 202617.9818.0217.9317.9617.96-0.50%884
Jun 25, 202618.1318.1618.0018.0518.051.36%20,388
Jun 24, 202617.9117.9117.7617.8117.810.35%2,857
Jun 23, 202617.6717.7917.6717.7517.75-0.32%1,624
Jun 22, 202617.7917.8417.7917.8017.800.28%1,258
Jun 18, 202617.7717.8317.7417.7517.750.31%1,632,141
Jun 17, 202617.9717.9717.7017.7017.70-0.89%2,999
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