Skip to main content
Thrivent Mid Cap Value ETF (TMVE)
NYSEARCA: TMVE · Real-Time Price · USD
18.07
+0.03 (0.19%)
Nov 13, 2026, 4:00 PM EST - Market closed

TMVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.9918.0817.9918.0718.070.22%314
Nov 12, 202618.1618.1618.0418.0418.04-0.71%723
Nov 11, 202618.1218.1718.1218.1718.160.58%1,014
Nov 10, 202617.9318.0617.9318.0618.060.13%22,424
Nov 9, 202617.9818.1017.9818.0418.042.54%2,712
Nov 6, 202617.5017.6217.5017.5917.590.16%12,270
Nov 5, 202618.0018.0017.5417.5617.56-2.62%7,587
Nov 4, 202617.8618.0317.8118.0318.031.21%7,278
Nov 3, 202617.9517.9517.8217.8217.82-0.40%5,407
Nov 2, 202617.9617.9617.8917.8917.890.25%327
Oct 30, 202617.8817.8817.7617.8417.84-0.64%3,818
Oct 29, 202617.8617.9617.8617.9617.961.77%739
Oct 28, 202617.6717.7017.5717.6417.64-0.03%9,029
Oct 27, 202617.5517.6517.5417.6517.650.39%3,643
Oct 26, 202617.6017.6017.5517.5817.580.51%18,478
Oct 23, 202617.5117.5217.4917.4917.49-0.23%1,138
Oct 22, 202617.3617.5317.3617.5317.530.26%2,956
Oct 21, 202617.4517.5117.4517.4917.480.56%548
Oct 20, 202617.3817.3917.3817.3917.390.90%312
Oct 19, 202617.2917.2917.2317.2317.23-0.51%3,133
Oct 16, 202617.3917.3917.3017.3217.32-0.12%797
Oct 15, 202617.2717.3417.2617.3417.341.44%5,250
Oct 14, 202617.0817.1017.0317.1017.09-0.72%10,409
Oct 13, 202617.1317.2217.1017.2217.220.34%1,077
Oct 12, 202617.2017.2017.1617.1617.160.12%793
Oct 9, 202617.1317.1617.1017.1417.140.40%2,337
Oct 8, 202617.0017.0716.9717.0717.070.30%5,024
Oct 7, 202617.0217.0217.0117.0217.02-1.06%3,143
Oct 6, 202617.2617.2617.2017.2017.200.49%419
Oct 5, 202617.1117.1717.1117.1217.120.47%2,529
Oct 2, 202617.0317.0717.0217.0417.040.53%2,043
Oct 1, 202616.7816.9516.7816.9516.950.19%2,329
Sep 30, 202616.9916.9916.9216.9216.92-0.63%1,778
Sep 29, 202617.0617.0616.9817.0317.02-0.34%929
Sep 28, 202617.1217.1217.0617.0817.08-0.74%1,333
Sep 25, 202617.2117.2317.1417.2117.210.27%2,962
Sep 24, 202617.1217.2117.1117.1617.16-0.57%4,597
Sep 23, 202617.3217.3517.2617.2617.26-0.59%1,661
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