T. Rowe Price Value ETF (TVAL)

TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	35.80	36.35	35.80	36.23	36.23	0.44%	47,972
Mar 23, 2026	36.22	36.45	36.05	36.07	36.07	0.84%	51,825
Mar 20, 2026	36.19	36.21	35.57	35.77	35.77	-1.16%	33,294
Mar 19, 2026	36.00	36.29	35.93	36.19	36.19	-0.11%	37,240
Mar 18, 2026	36.61	36.64	36.23	36.23	36.23	-1.20%	42,481
Mar 17, 2026	36.78	36.85	36.67	36.67	36.67	0.33%	45,684
Mar 16, 2026	36.57	36.68	36.52	36.55	36.55	0.80%	31,992
Mar 13, 2026	36.43	36.43	36.25	36.26	36.26	0.06%	53,482
Mar 12, 2026	36.35	36.48	36.23	36.24	36.24	-1.23%	72,914
Mar 11, 2026	36.74	36.78	36.59	36.69	36.69	-0.22%	44,355
Mar 10, 2026	36.78	37.18	36.71	36.77	36.77	-0.11%	79,599
Mar 9, 2026	36.40	36.81	35.98	36.81	36.81	0.43%	100,247
Mar 6, 2026	36.97	36.97	36.36	36.65	36.65	-1.36%	43,801
Mar 5, 2026	37.66	37.66	36.91	37.16	37.16	-1.43%	75,612
Mar 4, 2026	37.69	37.74	37.42	37.70	37.70	0.43%	91,685
Mar 3, 2026	37.33	37.66	37.01	37.54	37.54	-1.57%	48,011
Mar 2, 2026	38.19	38.19	37.87	38.14	38.14	-0.03%	38,808
Feb 27, 2026	37.89	38.20	37.89	38.15	38.15	-0.08%	14,246
Feb 26, 2026	38.36	38.36	37.98	38.18	38.18	0.10%	40,317
Feb 25, 2026	38.06	38.19	37.95	38.14	38.14	0.26%	62,798
Feb 24, 2026	37.79	38.08	37.79	38.04	38.04	0.82%	101,309
Feb 23, 2026	38.07	38.07	37.61	37.73	37.73	-0.84%	171,025
Feb 20, 2026	37.70	38.05	37.70	38.05	38.05	0.61%	59,206
Feb 19, 2026	37.72	37.84	37.65	37.82	37.82	-0.03%	30,734
Feb 18, 2026	37.83	37.89	37.72	37.83	37.83	0.45%	47,984
Feb 17, 2026	37.85	37.85	37.46	37.66	37.66	-0.05%	61,207
Feb 13, 2026	37.46	37.86	37.46	37.68	37.68	0.59%	26,532
Feb 12, 2026	38.04	38.08	37.45	37.46	37.46	-0.98%	85,408
Feb 11, 2026	38.00	38.00	37.67	37.83	37.83	0.53%	65,450
Feb 10, 2026	37.73	37.76	37.56	37.63	37.63	-0.27%	56,782
Feb 9, 2026	37.62	37.80	37.53	37.73	37.73	0.20%	165,485
Feb 6, 2026	37.28	37.66	37.28	37.66	37.66	1.61%	23,038
Feb 5, 2026	37.18	37.18	36.95	37.06	37.06	-0.88%	53,959
Feb 4, 2026	37.39	37.54	37.24	37.39	37.39	0.08%	49,639
Feb 3, 2026	37.29	37.52	37.05	37.36	37.36	0.35%	35,924
Feb 2, 2026	37.02	37.24	37.02	37.23	37.23	0.70%	91,795
Jan 30, 2026	37.09	37.09	36.76	36.97	36.97	-0.14%	49,694
Jan 29, 2026	37.03	37.03	36.66	37.02	37.02	0.52%	21,084
Jan 28, 2026	36.86	36.87	36.75	36.83	36.83	0.14%	35,271
Jan 27, 2026	36.72	36.80	36.69	36.78	36.78	-0.03%	37,307
Jan 26, 2026	36.82	36.82	36.71	36.79	36.79	0.38%	39,991
Jan 23, 2026	36.71	36.71	36.52	36.65	36.65	-0.24%	76,003
Jan 22, 2026	36.68	36.88	36.63	36.74	36.74	0.33%	85,103
Jan 21, 2026	36.22	36.72	36.22	36.62	36.62	1.47%	100,504
Jan 20, 2026	36.17	36.43	36.04	36.09	36.09	-1.45%	65,742
Jan 16, 2026	36.71	36.71	36.53	36.62	36.62	0.07%	77,926
Jan 15, 2026	36.58	36.71	36.57	36.60	36.60	0.48%	518,005
Jan 14, 2026	36.38	36.46	36.24	36.42	36.42	0.14%	413,791
Jan 13, 2026	36.61	36.61	36.26	36.37	36.37	-0.11%	24,528
Jan 12, 2026	36.47	36.47	36.30	36.41	36.41	-0.03%	27,103

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.