T. Rowe Price Value ETF (TVAL)
NYSEARCA: TVAL · Real-Time Price · USD
32.94
-0.13 (-0.39%)
At close: Jul 11, 2025, 4:00 PM
32.94
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
TVAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |