T. Rowe Price Value ETF (TVAL)
NYSEARCA: TVAL · Real-Time Price · USD
31.59
-0.22 (-0.69%)
Oct 31, 2024, 3:59 PM EDT - Market closed
TVAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 31.77 | 31.77 | 31.59 | 31.59 | 31.59 | -0.69% | 10,356 |
Oct 30, 2024 | 31.87 | 31.96 | 31.80 | 31.81 | 31.81 | -0.16% | 15,200 |
Oct 29, 2024 | 31.93 | 31.93 | 31.86 | 31.86 | 31.86 | -0.62% | 927 |
Oct 28, 2024 | 32.00 | 32.09 | 32.00 | 32.06 | 32.06 | 0.41% | 9,800 |
Oct 25, 2024 | 32.24 | 32.24 | 31.93 | 31.93 | 31.93 | -0.68% | 11,200 |
Oct 24, 2024 | 32.20 | 32.23 | 32.12 | 32.15 | 32.15 | - | 4,630 |
Oct 23, 2024 | 32.22 | 32.22 | 32.14 | 32.15 | 32.15 | -0.28% | 6,700 |
Oct 22, 2024 | 32.20 | 32.24 | 32.11 | 32.24 | 32.24 | -0.15% | 2,526 |
Oct 21, 2024 | 32.44 | 32.44 | 32.27 | 32.29 | 32.29 | -0.74% | 2,035 |
Oct 18, 2024 | 32.54 | 32.54 | 32.40 | 32.53 | 32.53 | 0.18% | 4,633 |
Oct 17, 2024 | 32.55 | 32.55 | 32.47 | 32.47 | 32.47 | -0.22% | 800 |
Oct 16, 2024 | 32.44 | 32.58 | 32.44 | 32.54 | 32.54 | 0.77% | 4,018 |
Oct 15, 2024 | 32.42 | 32.53 | 32.29 | 32.29 | 32.29 | -0.71% | 2,500 |
Oct 14, 2024 | 32.32 | 32.52 | 32.32 | 32.52 | 32.52 | 0.71% | 5,300 |
Oct 11, 2024 | 32.10 | 32.29 | 32.10 | 32.29 | 32.29 | 1.16% | 1,600 |
Oct 10, 2024 | 32.04 | 32.04 | 31.86 | 31.92 | 31.92 | -0.31% | 17,700 |
Oct 9, 2024 | 31.83 | 32.02 | 31.83 | 32.02 | 32.02 | 0.63% | 2,229 |
Oct 8, 2024 | 31.76 | 31.83 | 31.75 | 31.82 | 31.82 | 0.09% | 17,305 |
Oct 7, 2024 | 31.96 | 31.96 | 31.75 | 31.79 | 31.79 | -0.72% | 2,315 |
Oct 4, 2024 | 31.88 | 32.02 | 31.88 | 32.02 | 32.02 | 0.76% | 1,024 |
Oct 3, 2024 | 31.80 | 31.80 | 31.72 | 31.78 | 31.78 | -0.34% | 9,746 |
Oct 2, 2024 | 31.91 | 31.91 | 31.86 | 31.89 | 31.89 | - | 6,545 |
Oct 1, 2024 | 31.81 | 31.97 | 31.81 | 31.89 | 31.89 | -0.19% | 9,938 |
Sep 30, 2024 | 31.85 | 31.96 | 31.76 | 31.95 | 31.95 | 0.22% | 7,000 |
Sep 27, 2024 | 31.90 | 31.92 | 31.85 | 31.88 | 31.88 | 0.38% | 2,300 |
Sep 26, 2024 | 31.69 | 31.76 | 31.69 | 31.76 | 31.76 | 0.63% | 5,239 |
Sep 25, 2024 | 31.59 | 31.60 | 31.56 | 31.56 | 31.56 | -0.63% | 1,600 |
Sep 24, 2024 | 31.77 | 31.81 | 31.70 | 31.76 | 31.76 | -0.03% | 12,400 |
Sep 23, 2024 | 31.83 | 31.83 | 31.69 | 31.77 | 31.77 | 0.38% | 4,400 |
Sep 20, 2024 | 31.56 | 31.65 | 31.56 | 31.65 | 31.65 | -0.16% | 5,000 |
Sep 19, 2024 | 31.70 | 31.70 | 31.59 | 31.70 | 31.70 | 1.08% | 10,700 |
Sep 18, 2024 | 31.42 | 31.61 | 31.35 | 31.36 | 31.36 | -0.19% | 27,600 |
Sep 17, 2024 | 31.47 | 31.56 | 31.34 | 31.42 | 31.42 | -0.03% | 12,800 |
Sep 16, 2024 | 31.45 | 31.45 | 31.31 | 31.43 | 31.43 | 0.67% | 6,723 |
Sep 13, 2024 | 31.18 | 31.23 | 31.15 | 31.22 | 31.22 | 0.97% | 3,241 |
Sep 12, 2024 | 30.80 | 30.94 | 30.80 | 30.92 | 30.92 | 0.32% | 6,439 |
Sep 11, 2024 | 30.60 | 30.82 | 30.60 | 30.82 | 30.82 | -0.10% | 8,742 |
Sep 10, 2024 | 31.07 | 31.07 | 30.67 | 30.85 | 30.85 | -0.23% | 2,800 |
Sep 9, 2024 | 30.76 | 30.97 | 30.76 | 30.92 | 30.92 | 0.98% | 4,800 |
Sep 6, 2024 | 30.97 | 30.97 | 30.61 | 30.62 | 30.62 | -1.13% | 4,620 |
Sep 5, 2024 | 31.09 | 31.09 | 30.90 | 30.97 | 30.97 | -0.96% | 10,812 |
Sep 4, 2024 | 31.34 | 31.37 | 31.20 | 31.27 | 31.27 | -0.06% | 10,200 |
Sep 3, 2024 | 31.56 | 31.56 | 31.23 | 31.29 | 31.29 | -1.26% | 9,000 |
Aug 30, 2024 | 31.55 | 31.69 | 31.39 | 31.69 | 31.69 | 0.89% | 7,002 |
Aug 29, 2024 | 31.52 | 31.56 | 31.28 | 31.41 | 31.41 | 0.42% | 2,000 |
Aug 28, 2024 | 31.36 | 31.36 | 31.28 | 31.28 | 31.28 | -0.13% | 1,133 |
Aug 27, 2024 | 31.29 | 31.32 | 31.25 | 31.32 | 31.32 | 0.03% | 13,700 |
Aug 26, 2024 | 31.41 | 31.45 | 31.28 | 31.31 | 31.31 | 0.13% | 18,400 |
Aug 23, 2024 | 31.25 | 31.27 | 31.25 | 31.27 | 31.27 | 1.20% | 6,446 |
Aug 22, 2024 | 31.11 | 31.11 | 30.90 | 30.90 | 30.90 | -0.29% | 2,512 |
Aug 21, 2024 | 30.83 | 30.99 | 30.83 | 30.99 | 30.99 | 0.39% | 5,009 |
Aug 20, 2024 | 30.94 | 30.94 | 30.84 | 30.87 | 30.87 | -0.29% | 17,700 |
Aug 19, 2024 | 30.82 | 30.96 | 30.82 | 30.96 | 30.96 | 0.55% | 54,917 |
Aug 16, 2024 | 30.56 | 30.79 | 30.56 | 30.79 | 30.79 | 0.33% | 4,800 |
Aug 15, 2024 | 30.59 | 30.71 | 30.53 | 30.69 | 30.69 | 1.05% | 16,524 |
Aug 14, 2024 | 30.23 | 30.37 | 30.23 | 30.37 | 30.37 | 0.63% | 2,629 |
Aug 13, 2024 | 30.03 | 30.18 | 29.93 | 30.18 | 30.18 | 0.87% | 40,600 |
Aug 12, 2024 | 29.91 | 30.05 | 29.89 | 29.92 | 29.92 | -0.50% | 25,204 |
Aug 9, 2024 | 29.91 | 30.10 | 29.91 | 30.07 | 30.07 | 0.40% | 8,100 |
Aug 8, 2024 | 29.86 | 29.95 | 29.86 | 29.95 | 29.95 | 1.70% | 3,000 |
Aug 7, 2024 | 29.96 | 29.99 | 29.45 | 29.45 | 29.45 | -0.41% | 9,900 |
Aug 6, 2024 | 29.62 | 29.90 | 29.57 | 29.57 | 29.57 | 0.89% | 3,428 |
Aug 5, 2024 | 29.60 | 29.60 | 29.23 | 29.31 | 29.31 | -2.37% | 10,800 |
Aug 2, 2024 | 30.36 | 30.36 | 29.76 | 30.02 | 30.02 | -1.86% | 9,800 |
Aug 1, 2024 | 31.02 | 31.02 | 30.53 | 30.59 | 30.59 | -1.00% | 2,000 |
Jul 31, 2024 | 30.99 | 31.01 | 30.89 | 30.90 | 30.90 | 0.46% | 5,500 |
Jul 30, 2024 | 30.89 | 30.89 | 30.67 | 30.76 | 30.76 | 0.33% | 4,300 |
Jul 29, 2024 | 30.68 | 30.69 | 30.58 | 30.66 | 30.66 | - | 6,000 |
Jul 26, 2024 | 30.56 | 30.71 | 30.56 | 30.66 | 30.66 | 1.29% | 9,400 |
Jul 25, 2024 | 30.31 | 30.61 | 30.27 | 30.27 | 30.27 | -0.03% | 7,701 |
Jul 24, 2024 | 30.31 | 30.47 | 30.28 | 30.28 | 30.28 | -0.72% | 7,500 |
Jul 23, 2024 | 30.58 | 30.64 | 30.50 | 30.50 | 30.50 | -0.39% | 6,700 |
Jul 22, 2024 | 30.47 | 30.62 | 30.47 | 30.62 | 30.62 | 0.72% | 2,476 |
Jul 19, 2024 | 30.63 | 30.63 | 30.39 | 30.40 | 30.40 | -0.78% | 8,681 |
Jul 18, 2024 | 30.94 | 30.94 | 30.60 | 30.64 | 30.64 | -0.97% | 2,876 |
Jul 17, 2024 | 31.01 | 31.04 | 30.94 | 30.94 | 30.94 | -0.45% | 17,106 |
Jul 16, 2024 | 30.82 | 31.08 | 30.82 | 31.08 | 31.08 | 1.40% | 7,452 |
Jul 15, 2024 | 30.69 | 30.70 | 30.63 | 30.65 | 30.65 | 0.23% | 11,914 |
Jul 12, 2024 | 30.53 | 30.72 | 30.47 | 30.58 | 30.58 | 0.30% | 10,347 |
Jul 11, 2024 | 30.39 | 30.49 | 30.39 | 30.49 | 30.49 | 0.53% | 20,829 |
Jul 10, 2024 | 30.11 | 30.33 | 30.11 | 30.33 | 30.33 | 0.86% | 11,957 |
Jul 9, 2024 | 30.18 | 30.18 | 30.07 | 30.07 | 30.07 | -0.07% | 7,627 |
Jul 8, 2024 | 30.18 | 30.20 | 30.08 | 30.09 | 30.09 | 0.30% | 6,986 |
Jul 5, 2024 | 30.17 | 30.17 | 29.88 | 30.00 | 30.00 | -0.17% | 5,090 |
Jul 3, 2024 | 30.00 | 30.08 | 30.00 | 30.05 | 30.05 | 0.23% | 2,470 |
Jul 2, 2024 | 29.85 | 29.98 | 29.85 | 29.98 | 29.98 | 0.44% | 9,072 |
Jul 1, 2024 | 30.09 | 30.12 | 29.84 | 29.85 | 29.85 | -0.40% | 21,337 |
Jun 28, 2024 | 30.02 | 30.05 | 29.84 | 29.97 | 29.97 | 0.07% | 35,905 |
Jun 27, 2024 | 29.92 | 29.95 | 29.83 | 29.95 | 29.95 | -0.27% | 2,223 |
Jun 26, 2024 | 29.97 | 30.03 | 29.96 | 30.03 | 30.03 | -0.40% | 1,652 |
Jun 25, 2024 | 30.24 | 30.24 | 30.10 | 30.15 | 30.15 | -0.56% | 2,833 |
Jun 24, 2024 | 30.17 | 30.36 | 30.17 | 30.32 | 30.32 | 0.76% | 2,530 |
Jun 21, 2024 | 30.04 | 30.09 | 30.02 | 30.09 | 30.09 | -0.17% | 1,505 |
Jun 20, 2024 | 30.08 | 30.17 | 30.06 | 30.14 | 30.14 | 0.10% | 2,799 |
Jun 18, 2024 | 30.08 | 30.11 | 30.03 | 30.11 | 30.11 | 0.43% | 6,579 |
Jun 17, 2024 | 29.69 | 29.98 | 29.69 | 29.98 | 29.98 | 0.74% | 5,448 |
Jun 14, 2024 | 29.73 | 29.76 | 29.73 | 29.76 | 29.76 | -0.60% | 1,446 |
Jun 13, 2024 | 29.91 | 29.94 | 29.91 | 29.94 | 29.94 | -0.23% | 12,607 |
Jun 12, 2024 | 30.50 | 30.50 | 29.98 | 30.01 | 30.01 | 0.37% | 3,026 |
Jun 11, 2024 | 29.80 | 29.93 | 29.80 | 29.90 | 29.90 | -0.63% | 6,557 |