T. Rowe Price Value ETF (TVAL)
NYSEARCA: TVAL · Real-Time Price · USD
32.94
-0.13 (-0.39%)
Jul 11, 2025, 2:37 PM - Market open

TVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 32.88 32.95 32.85 32.94 - -0.39% 42,045
Jul 10, 2025 32.91 33.10 32.91 33.07 33.07 0.55% 29,210
Jul 9, 2025 32.97 32.97 32.81 32.89 32.89 0.06% 650,275
Jul 8, 2025 32.90 32.94 32.83 32.87 32.87 -0.09% 52,823
Jul 7, 2025 33.17 33.17 32.72 32.90 32.90 -0.72% 37,169
Jul 3, 2025 33.18 33.18 33.09 33.14 33.14 0.55% 19,598
Jul 2, 2025 33.03 33.03 32.80 32.96 32.96 -0.18% 58,892
Jul 1, 2025 32.79 33.07 32.79 33.02 33.02 0.58% 82,304
Jun 30, 2025 32.80 32.83 32.68 32.83 32.83 0.37% 20,039
Jun 27, 2025 32.75 32.77 32.58 32.71 32.71 0.52% 34,533
Jun 26, 2025 32.43 32.56 32.42 32.54 32.54 0.74% 27,076
Jun 25, 2025 32.34 32.35 32.27 32.30 32.30 -0.46% 66,077
Jun 24, 2025 32.32 32.47 32.32 32.45 32.45 0.65% 41,127
Jun 23, 2025 32.22 32.24 31.85 32.24 32.24 0.69% 33,503
Jun 20, 2025 32.13 32.13 31.93 32.02 32.02 0.19% 41,921
Jun 18, 2025 32.13 32.13 31.93 31.96 31.96 0.09% 31,283
Jun 17, 2025 32.11 32.11 31.88 31.93 31.93 -0.68% 59,223
Jun 16, 2025 32.25 32.33 32.09 32.15 32.15 0.44% 43,832
Jun 13, 2025 32.10 32.23 31.98 32.01 32.01 -0.93% 67,907
Jun 12, 2025 32.09 32.31 32.09 32.31 32.31 0.25% 33,304
Jun 11, 2025 32.25 32.29 32.12 32.23 32.23 -0.03% 28,667
Jun 10, 2025 32.14 32.24 32.14 32.24 32.24 0.34% 27,758
Jun 9, 2025 32.12 32.26 32.07 32.13 32.13 -0.09% 19,148
Jun 6, 2025 32.15 32.23 32.05 32.16 32.16 1.16% 52,460
Jun 5, 2025 31.91 32.14 31.73 31.79 31.79 -0.28% 42,254
Jun 4, 2025 32.05 32.05 31.88 31.88 31.88 -0.38% 29,197
Jun 3, 2025 31.74 32.02 31.74 32.00 32.00 0.44% 67,052
Jun 2, 2025 31.75 31.86 31.56 31.86 31.86 0.22% 30,026
May 30, 2025 31.71 31.83 31.55 31.79 31.79 0.16% 28,412
May 29, 2025 31.67 31.74 31.58 31.74 31.74 0.51% 71,792
May 28, 2025 31.76 31.76 31.58 31.58 31.58 -0.60% 43,978
May 27, 2025 31.57 31.78 31.57 31.77 31.77 1.60% 33,485
May 23, 2025 31.17 31.36 31.10 31.27 31.27 -0.32% 34,835
May 22, 2025 31.33 31.51 31.24 31.37 31.37 -0.44% 25,058
May 21, 2025 31.91 31.94 31.49 31.51 31.51 -1.84% 25,294
May 20, 2025 32.27 32.27 31.97 32.10 32.10 -0.09% 37,531
May 19, 2025 31.95 32.17 31.89 32.13 32.13 0.17% 47,063
May 16, 2025 31.75 32.07 31.73 32.07 32.07 0.89% 57,483
May 15, 2025 31.60 31.79 31.43 31.79 31.79 0.98% 41,728
May 14, 2025 31.71 31.71 31.44 31.48 31.48 -0.57% 32,732
May 13, 2025 31.70 31.81 31.63 31.66 31.66 -0.09% 123,822
May 12, 2025 31.67 31.78 31.53 31.69 31.69 2.19% 71,319
May 9, 2025 30.99 31.12 30.96 31.01 31.01 -0.16% 47,847
May 8, 2025 31.09 31.35 31.00 31.06 31.06 0.45% 78,124
May 7, 2025 30.83 31.05 30.79 30.92 30.92 0.62% 20,475
May 6, 2025 30.73 30.94 30.69 30.73 30.73 -0.58% 52,630
May 5, 2025 30.82 31.10 30.75 30.91 30.91 -0.48% 42,596
May 2, 2025 30.90 31.08 30.90 31.06 31.06 1.60% 34,125
May 1, 2025 30.72 30.83 30.56 30.57 30.57 -0.36% 27,379
Apr 30, 2025 30.34 30.76 30.15 30.68 30.68 0.10% 148,091