T. Rowe Price Value ETF (TVAL)
NYSEARCA: TVAL · Real-Time Price · USD
31.36
-0.44 (-1.38%)
At close: Mar 28, 2025, 3:59 PM
32.87
+1.51 (4.82%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
TVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.67 | 31.67 | 31.36 | 31.36 | 31.36 | -1.38% | 19,839 |
| Mar 27, 2025 | 31.70 | 31.95 | 31.70 | 31.80 | 31.80 | -0.31% | 43,869 |
| Mar 26, 2025 | 32.00 | 32.10 | 31.80 | 31.90 | 31.90 | -0.03% | 32,300 |
| Mar 25, 2025 | 32.01 | 32.01 | 31.84 | 31.91 | 31.91 | -0.16% | 11,728 |
| Mar 24, 2025 | 31.86 | 31.97 | 31.80 | 31.96 | 31.96 | 1.43% | 20,387 |
| Mar 21, 2025 | 31.45 | 31.51 | 31.28 | 31.51 | 31.51 | -0.41% | 44,729 |
| Mar 20, 2025 | 31.57 | 31.84 | 31.57 | 31.64 | 31.64 | -0.33% | 20,995 |
| Mar 19, 2025 | 31.53 | 31.82 | 31.53 | 31.75 | 31.75 | 0.81% | 44,211 |
| Mar 18, 2025 | 31.52 | 31.54 | 31.38 | 31.49 | 31.49 | -0.38% | 60,413 |
| Mar 17, 2025 | 31.39 | 31.66 | 31.39 | 31.61 | 31.61 | 1.28% | 19,062 |
| Mar 14, 2025 | 30.99 | 31.22 | 30.95 | 31.21 | 31.21 | 1.83% | 9,896 |
| Mar 13, 2025 | 30.93 | 30.94 | 30.58 | 30.65 | 30.65 | -0.81% | 10,997 |
| Mar 12, 2025 | 30.92 | 31.04 | 30.78 | 30.90 | 30.90 | -0.23% | 4,870 |
| Mar 11, 2025 | 31.10 | 31.11 | 30.85 | 30.97 | 30.97 | -0.96% | 7,621 |
| Mar 10, 2025 | 31.45 | 31.62 | 31.04 | 31.27 | 31.27 | -1.45% | 8,227 |
| Mar 7, 2025 | 31.54 | 31.74 | 31.31 | 31.73 | 31.73 | 0.51% | 13,648 |
| Mar 6, 2025 | 31.57 | 31.78 | 31.44 | 31.57 | 31.57 | -1.07% | 24,571 |
| Mar 5, 2025 | 31.73 | 31.97 | 31.49 | 31.91 | 31.91 | 0.92% | 19,460 |
| Mar 4, 2025 | 31.96 | 31.96 | 31.53 | 31.62 | 31.62 | -1.98% | 9,993 |
| Mar 3, 2025 | 32.66 | 32.74 | 32.23 | 32.26 | 32.26 | -0.92% | 14,261 |
| Feb 28, 2025 | 32.29 | 32.57 | 32.04 | 32.56 | 32.56 | 1.37% | 50,250 |
| Feb 27, 2025 | 32.27 | 32.46 | 32.09 | 32.12 | 32.12 | -0.37% | 19,478 |
| Feb 26, 2025 | 32.47 | 32.51 | 32.20 | 32.24 | 32.24 | -0.37% | 23,885 |
| Feb 25, 2025 | 32.35 | 32.39 | 32.17 | 32.36 | 32.36 | 0.22% | 12,910 |
| Feb 24, 2025 | 32.44 | 32.46 | 32.27 | 32.29 | 32.29 | -0.09% | 64,044 |
| Feb 21, 2025 | 32.61 | 32.62 | 32.27 | 32.32 | 32.32 | -1.40% | 18,575 |
| Feb 20, 2025 | 32.76 | 32.79 | 32.60 | 32.78 | 32.78 | -0.36% | 7,237 |
| Feb 19, 2025 | 32.72 | 32.93 | 32.72 | 32.90 | 32.90 | 0.37% | 5,724 |
| Feb 18, 2025 | 33.80 | 33.80 | 32.71 | 32.78 | 32.78 | 0.37% | 18,448 |
| Feb 14, 2025 | 32.78 | 32.81 | 32.65 | 32.66 | 32.66 | 0.06% | 8,712 |
| Feb 13, 2025 | 32.56 | 32.66 | 32.45 | 32.64 | 32.64 | 0.69% | 9,380 |
| Feb 12, 2025 | 32.43 | 32.52 | 32.35 | 32.42 | 32.42 | -0.66% | 29,897 |
| Feb 11, 2025 | 32.44 | 32.63 | 32.44 | 32.63 | 32.63 | 0.37% | 14,535 |
| Feb 10, 2025 | 32.36 | 32.51 | 32.36 | 32.51 | 32.51 | 0.34% | 17,625 |
| Feb 7, 2025 | 32.65 | 32.65 | 32.40 | 32.40 | 32.40 | -0.40% | 44,679 |
| Feb 6, 2025 | 32.53 | 32.54 | 32.49 | 32.53 | 32.53 | -0.06% | 5,516 |
| Feb 5, 2025 | 32.39 | 32.55 | 32.36 | 32.55 | 32.55 | 0.54% | 12,146 |
| Feb 4, 2025 | 32.36 | 32.47 | 32.36 | 32.38 | 32.38 | 0.14% | 14,296 |
| Feb 3, 2025 | 31.95 | 32.44 | 31.93 | 32.33 | 32.33 | -0.40% | 53,867 |
| Jan 31, 2025 | 32.61 | 32.69 | 32.41 | 32.46 | 32.46 | -0.82% | 31,826 |
| Jan 30, 2025 | 32.60 | 32.75 | 32.57 | 32.73 | 32.73 | 1.08% | 16,929 |
| Jan 29, 2025 | 32.55 | 32.58 | 32.34 | 32.38 | 32.38 | -0.03% | 12,257 |
| Jan 28, 2025 | 32.46 | 32.50 | 32.32 | 32.39 | 32.39 | -0.34% | 7,478 |
| Jan 27, 2025 | 32.34 | 32.50 | 32.33 | 32.50 | 32.50 | 0.06% | 6,022 |
| Jan 24, 2025 | 32.44 | 32.53 | 32.44 | 32.48 | 32.48 | - | 13,070 |
| Jan 23, 2025 | 32.44 | 32.53 | 32.40 | 32.48 | 32.48 | 0.74% | 6,667 |
| Jan 22, 2025 | 32.51 | 32.51 | 32.24 | 32.24 | 32.24 | -1.01% | 68,816 |
| Jan 21, 2025 | 32.22 | 32.57 | 32.22 | 32.57 | 32.57 | 1.75% | 32,789 |
| Jan 17, 2025 | 32.04 | 32.09 | 31.98 | 32.01 | 32.01 | 0.50% | 18,136 |
| Jan 16, 2025 | 31.72 | 31.85 | 31.72 | 31.85 | 31.85 | 0.60% | 23,719 |