T. Rowe Price Value ETF (TVAL)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.