Skip to main content
logo
Thrivent Mid Cap Value ETF (TMVE)
NYSEARCA: TMVE · Real-Time Price · USD
18.24
+0.06 (0.35%)
Aug 14, 2026, 4:00 PM EDT - Market closed

TMVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 202617.9317.9317.8217.8217.82-0.27%2,607
Jul 10, 202617.8717.8717.8217.8717.870.54%2,416
Jul 9, 202617.8217.8517.7717.7717.770.66%1,153
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