T. Rowe Price Value ETF (TVAL)
NYSEARCA: TVAL · Real-Time Price · USD
34.30
+0.27 (0.79%)
At close: Nov 24, 2025, 4:00 PM EST
34.29
-0.01 (-0.03%)
After-hours: Nov 24, 2025, 4:00 PM EST
TVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 34.12 | 34.33 | 34.12 | 34.33 | - | 0.88% | 10,065 |
| Nov 21, 2025 | 33.92 | 34.19 | 33.68 | 34.03 | 34.03 | 1.40% | 35,978 |
| Nov 20, 2025 | 34.32 | 34.35 | 33.56 | 33.56 | 33.56 | -1.03% | 20,744 |
| Nov 19, 2025 | 33.96 | 34.01 | 33.78 | 33.91 | 33.91 | -0.21% | 51,440 |
| Nov 18, 2025 | 34.12 | 34.17 | 33.85 | 33.98 | 33.98 | -0.22% | 49,043 |
| Nov 17, 2025 | 34.45 | 34.48 | 33.99 | 34.05 | 34.05 | -1.06% | 25,799 |
| Nov 14, 2025 | 34.28 | 34.55 | 34.28 | 34.42 | 34.42 | -0.29% | 90,772 |
| Nov 13, 2025 | 34.90 | 34.90 | 34.49 | 34.52 | 34.52 | -1.32% | 23,795 |
| Nov 12, 2025 | 35.05 | 35.07 | 34.94 | 34.98 | 34.98 | 0.43% | 31,508 |
| Nov 11, 2025 | 34.62 | 34.86 | 34.62 | 34.83 | 34.83 | 0.69% | 64,810 |
| Nov 10, 2025 | 34.60 | 34.61 | 34.33 | 34.59 | 34.59 | 0.82% | 33,491 |
| Nov 7, 2025 | 34.00 | 34.31 | 33.95 | 34.31 | 34.31 | 0.67% | 13,027 |
| Nov 6, 2025 | 34.45 | 34.45 | 34.05 | 34.08 | 34.08 | -0.61% | 76,764 |
| Nov 5, 2025 | 34.21 | 34.39 | 34.17 | 34.29 | 34.29 | 0.29% | 54,188 |
| Nov 4, 2025 | 34.09 | 34.27 | 34.07 | 34.19 | 34.19 | -0.44% | 38,625 |
| Nov 3, 2025 | 34.33 | 34.35 | 34.18 | 34.34 | 34.34 | 0.06% | 57,654 |
| Oct 31, 2025 | 34.33 | 34.43 | 34.20 | 34.32 | 34.32 | 0.15% | 49,352 |
| Oct 30, 2025 | 34.29 | 34.57 | 34.26 | 34.27 | 34.27 | -0.46% | 75,313 |
| Oct 29, 2025 | 34.47 | 34.64 | 34.33 | 34.43 | 34.43 | -0.40% | 54,064 |
| Oct 28, 2025 | 34.77 | 34.77 | 34.56 | 34.57 | 34.57 | -0.72% | 31,229 |
| Oct 27, 2025 | 34.83 | 34.83 | 34.72 | 34.82 | 34.82 | 0.64% | 46,762 |
| Oct 24, 2025 | 34.82 | 34.82 | 34.59 | 34.60 | 34.60 | 0.49% | 72,590 |
| Oct 23, 2025 | 34.34 | 34.48 | 34.29 | 34.43 | 34.43 | 0.47% | 72,598 |
| Oct 22, 2025 | 34.47 | 34.47 | 34.19 | 34.27 | 34.27 | -0.38% | 476,313 |
| Oct 21, 2025 | 34.38 | 34.47 | 34.38 | 34.40 | 34.40 | -0.12% | 27,807 |
| Oct 20, 2025 | 34.19 | 34.50 | 34.19 | 34.44 | 34.44 | 1.00% | 28,015 |
| Oct 17, 2025 | 34.12 | 34.12 | 33.93 | 34.10 | 34.10 | 0.53% | 34,171 |
| Oct 16, 2025 | 34.51 | 34.51 | 33.83 | 33.92 | 33.92 | -1.08% | 37,220 |
| Oct 15, 2025 | 34.51 | 34.51 | 34.15 | 34.29 | 34.29 | 0.39% | 54,511 |
| Oct 14, 2025 | 33.61 | 34.32 | 33.61 | 34.16 | 34.16 | 0.97% | 31,981 |
| Oct 13, 2025 | 33.79 | 33.94 | 33.69 | 33.83 | 33.83 | 0.83% | 43,970 |
| Oct 10, 2025 | 34.24 | 34.24 | 33.55 | 33.55 | 33.55 | -1.81% | 56,959 |
| Oct 9, 2025 | 34.23 | 34.27 | 34.13 | 34.17 | 34.17 | -0.70% | 626,224 |
| Oct 8, 2025 | 34.42 | 34.45 | 34.31 | 34.41 | 34.41 | 0.20% | 29,429 |
| Oct 7, 2025 | 34.38 | 34.39 | 34.25 | 34.34 | 34.34 | -0.01% | 12,755 |
| Oct 6, 2025 | 34.39 | 34.40 | 34.24 | 34.34 | 34.34 | 0.33% | 35,799 |
| Oct 3, 2025 | 34.30 | 34.39 | 34.23 | 34.23 | 34.23 | 0.43% | 30,002 |
| Oct 2, 2025 | 34.15 | 34.15 | 33.98 | 34.08 | 34.08 | -0.02% | 70,219 |
| Oct 1, 2025 | 34.04 | 34.11 | 33.99 | 34.09 | 34.09 | -0.06% | 26,308 |
| Sep 30, 2025 | 33.98 | 34.13 | 33.88 | 34.11 | 34.11 | -0.03% | 37,939 |
| Sep 29, 2025 | 34.02 | 34.13 | 34.00 | 34.12 | 34.12 | 0.09% | 43,201 |
| Sep 26, 2025 | 34.04 | 34.09 | 33.97 | 34.09 | 34.09 | 1.01% | 36,902 |
| Sep 25, 2025 | 33.90 | 33.91 | 33.71 | 33.75 | 33.75 | -0.65% | 12,954 |
| Sep 24, 2025 | 34.09 | 34.13 | 33.97 | 33.97 | 33.97 | -0.28% | 30,108 |
| Sep 23, 2025 | 34.21 | 34.21 | 34.06 | 34.07 | 34.07 | 0.31% | 21,973 |
| Sep 22, 2025 | 34.11 | 34.11 | 33.89 | 33.96 | 33.96 | -0.26% | 27,814 |
| Sep 19, 2025 | 33.99 | 34.08 | 33.91 | 34.05 | 34.05 | -0.03% | 35,990 |
| Sep 18, 2025 | 34.13 | 34.13 | 33.94 | 34.06 | 34.06 | 0.47% | 17,727 |
| Sep 17, 2025 | 33.95 | 33.99 | 33.75 | 33.90 | 33.90 | 0.30% | 54,289 |
| Sep 16, 2025 | 33.80 | 33.82 | 33.75 | 33.80 | 33.80 | -0.03% | 40,559 |