Skip to main content
logo
Thrivent Mid Cap Value ETF (TMVE)
NYSEARCA: TMVE · Real-Time Price · USD
17.36
+0.03 (0.20%)
Sep 22, 2026, 4:00 PM EDT - Market closed

TMVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.4017.4017.3617.3717.360.22%5,781
Sep 21, 202617.2517.3617.2517.3317.330.61%6,789
Sep 18, 202617.2317.2717.2217.2217.22-0.73%9,713
Sep 17, 202617.4317.4317.3317.3517.350.24%18,061
Sep 16, 202617.4817.4817.2017.3117.31-0.99%8,154
Sep 15, 202617.4917.5217.4517.4817.48-0.23%12,475
Sep 14, 202617.5717.5917.5017.5217.52-0.74%5,796
Sep 11, 202617.6517.6517.6517.6517.650.77%2,424
Sep 10, 202617.5717.5817.4917.5217.52-0.86%2,550
Sep 9, 202617.6717.6817.6617.6717.67-0.72%1,818
Sep 8, 202617.8617.8817.8017.8017.80-0.61%7,930
Sep 4, 202617.9117.9217.8917.9117.910.09%49,977
Sep 3, 202617.7717.9017.7717.8917.890.56%8,519
Sep 2, 202617.6917.8117.6917.7917.790.91%1,538
Sep 1, 202617.6717.7017.5917.6317.63-0.73%6,056
Aug 31, 202617.8017.8017.7517.7617.76-0.51%1,276
Aug 28, 202617.9217.9217.8117.8517.85-0.46%1,277
Aug 27, 202617.9517.9517.9217.9417.94-0.19%2,187
Aug 26, 202617.9617.9717.9517.9717.970.42%702
Aug 25, 202617.9917.9917.8617.9017.89-0.42%9,200
Aug 24, 202618.0118.0117.9317.9717.97-0.09%2,782
Aug 21, 202618.0018.0017.9917.9917.990.34%3,559
Aug 20, 202618.0018.0717.9217.9217.92-0.64%4,773
Aug 19, 202618.1118.1118.0418.0418.040.06%5,971
Aug 18, 202618.1318.1418.0318.0318.03-0.89%3,534
Aug 17, 202618.2218.2218.1818.1918.19-0.30%6,457
Aug 14, 202618.1818.2618.1818.2418.240.37%2,309
Aug 13, 202618.2018.2018.1718.1818.180.19%2,917
Aug 12, 202618.0818.1818.0818.1418.140.26%11,651
Aug 11, 202618.1418.1818.0918.0918.090.16%3,015
Aug 10, 202618.1118.1118.0718.0718.07-0.41%3,391
Aug 7, 202618.1118.1818.1118.1418.140.85%6,662
Aug 6, 202618.1018.1117.9817.9917.99-0.74%20,260
Aug 5, 202618.1518.1718.1118.1218.12-0.22%21,707
Aug 4, 202617.9918.1817.9918.1618.161.25%5,306
Aug 3, 202617.8317.9417.8317.9417.940.67%1,799
Jul 31, 202617.8417.8417.6917.8217.820.02%935
Jul 30, 202617.7817.8117.6817.8117.810.23%24,100
Jul 29, 202617.9717.9717.7717.7717.77-1.41%4,449
Jul 28, 202618.0318.0317.9918.0318.030.42%1,396
Jul 27, 202618.0718.0717.9017.9517.950.02%2,783
Jul 24, 202617.9418.0317.9417.9517.950.33%29,900
Jul 23, 202617.9417.9417.8417.8917.89-0.20%4,912
Jul 22, 202617.9517.9517.9117.9317.930.50%1,144
Jul 21, 202617.7017.8417.7017.8417.840.64%9,426
Jul 20, 202617.8017.8117.7217.7217.72-0.87%4,380
Jul 17, 202617.9617.9617.8117.8817.88-0.27%5,521
Jul 16, 202617.9617.9617.8817.9317.930.70%2,217
Jul 15, 202617.8717.8717.7817.8017.80-0.10%4,780
Jul 14, 202617.9717.9717.8017.8217.82-1,033