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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202431.7731.7731.5931.5931.59-0.69%10,356
Oct 30, 202431.8731.9631.8031.8131.81-0.16%15,200
Oct 29, 202431.9331.9331.8631.8631.86-0.62%927
Oct 28, 202432.0032.0932.0032.0632.060.41%9,800
Oct 25, 202432.2432.2431.9331.9331.93-0.68%11,200
Oct 24, 202432.2032.2332.1232.1532.15-4,630
Oct 23, 202432.2232.2232.1432.1532.15-0.28%6,700
Oct 22, 202432.2032.2432.1132.2432.24-0.15%2,526
Oct 21, 202432.4432.4432.2732.2932.29-0.74%2,035
Oct 18, 202432.5432.5432.4032.5332.530.18%4,633
Oct 17, 202432.5532.5532.4732.4732.47-0.22%800
Oct 16, 202432.4432.5832.4432.5432.540.77%4,018
Oct 15, 202432.4232.5332.2932.2932.29-0.71%2,500
Oct 14, 202432.3232.5232.3232.5232.520.71%5,300
Oct 11, 202432.1032.2932.1032.2932.291.16%1,600
Oct 10, 202432.0432.0431.8631.9231.92-0.31%17,700
Oct 9, 202431.8332.0231.8332.0232.020.63%2,229
Oct 8, 202431.7631.8331.7531.8231.820.09%17,305
Oct 7, 202431.9631.9631.7531.7931.79-0.72%2,315
Oct 4, 202431.8832.0231.8832.0232.020.76%1,024
Oct 3, 202431.8031.8031.7231.7831.78-0.34%9,746
Oct 2, 202431.9131.9131.8631.8931.89-6,545
Oct 1, 202431.8131.9731.8131.8931.89-0.19%9,938
Sep 30, 202431.8531.9631.7631.9531.950.22%7,000
Sep 27, 202431.9031.9231.8531.8831.880.38%2,300
Sep 26, 202431.6931.7631.6931.7631.760.63%5,239
Sep 25, 202431.5931.6031.5631.5631.56-0.63%1,600
Sep 24, 202431.7731.8131.7031.7631.76-0.03%12,400
Sep 23, 202431.8331.8331.6931.7731.770.38%4,400
Sep 20, 202431.5631.6531.5631.6531.65-0.16%5,000
Sep 19, 202431.7031.7031.5931.7031.701.08%10,700
Sep 18, 202431.4231.6131.3531.3631.36-0.19%27,600
Sep 17, 202431.4731.5631.3431.4231.42-0.03%12,800
Sep 16, 202431.4531.4531.3131.4331.430.67%6,723
Sep 13, 202431.1831.2331.1531.2231.220.97%3,241
Sep 12, 202430.8030.9430.8030.9230.920.32%6,439
Sep 11, 202430.6030.8230.6030.8230.82-0.10%8,742
Sep 10, 202431.0731.0730.6730.8530.85-0.23%2,800
Sep 9, 202430.7630.9730.7630.9230.920.98%4,800
Sep 6, 202430.9730.9730.6130.6230.62-1.13%4,620
Sep 5, 202431.0931.0930.9030.9730.97-0.96%10,812
Sep 4, 202431.3431.3731.2031.2731.27-0.06%10,200
Sep 3, 202431.5631.5631.2331.2931.29-1.26%9,000
Aug 30, 202431.5531.6931.3931.6931.690.89%7,002
Aug 29, 202431.5231.5631.2831.4131.410.42%2,000
Aug 28, 202431.3631.3631.2831.2831.28-0.13%1,133
Aug 27, 202431.2931.3231.2531.3231.320.03%13,700
Aug 26, 202431.4131.4531.2831.3131.310.13%18,400
Aug 23, 202431.2531.2731.2531.2731.271.20%6,446
Aug 22, 202431.1131.1130.9030.9030.90-0.29%2,512
Aug 21, 202430.8330.9930.8330.9930.990.39%5,009
Aug 20, 202430.9430.9430.8430.8730.87-0.29%17,700
Aug 19, 202430.8230.9630.8230.9630.960.55%54,917
Aug 16, 202430.5630.7930.5630.7930.790.33%4,800
Aug 15, 202430.5930.7130.5330.6930.691.05%16,524
Aug 14, 202430.2330.3730.2330.3730.370.63%2,629
Aug 13, 202430.0330.1829.9330.1830.180.87%40,600
Aug 12, 202429.9130.0529.8929.9229.92-0.50%25,204
Aug 9, 202429.9130.1029.9130.0730.070.40%8,100
Aug 8, 202429.8629.9529.8629.9529.951.70%3,000
Aug 7, 202429.9629.9929.4529.4529.45-0.41%9,900
Aug 6, 202429.6229.9029.5729.5729.570.89%3,428
Aug 5, 202429.6029.6029.2329.3129.31-2.37%10,800
Aug 2, 202430.3630.3629.7630.0230.02-1.86%9,800
Aug 1, 202431.0231.0230.5330.5930.59-1.00%2,000
Jul 31, 202430.9931.0130.8930.9030.900.46%5,500
Jul 30, 202430.8930.8930.6730.7630.760.33%4,300
Jul 29, 202430.6830.6930.5830.6630.66-6,000
Jul 26, 202430.5630.7130.5630.6630.661.29%9,400
Jul 25, 202430.3130.6130.2730.2730.27-0.03%7,701
Jul 24, 202430.3130.4730.2830.2830.28-0.72%7,500
Jul 23, 202430.5830.6430.5030.5030.50-0.39%6,700
Jul 22, 202430.4730.6230.4730.6230.620.72%2,476
Jul 19, 202430.6330.6330.3930.4030.40-0.78%8,681
Jul 18, 202430.9430.9430.6030.6430.64-0.97%2,876
Jul 17, 202431.0131.0430.9430.9430.94-0.45%17,106
Jul 16, 202430.8231.0830.8231.0831.081.40%7,452
Jul 15, 202430.6930.7030.6330.6530.650.23%11,914
Jul 12, 202430.5330.7230.4730.5830.580.30%10,347
Jul 11, 202430.3930.4930.3930.4930.490.53%20,829
Jul 10, 202430.1130.3330.1130.3330.330.86%11,957
Jul 9, 202430.1830.1830.0730.0730.07-0.07%7,627
Jul 8, 202430.1830.2030.0830.0930.090.30%6,986
Jul 5, 202430.1730.1729.8830.0030.00-0.17%5,090
Jul 3, 202430.0030.0830.0030.0530.050.23%2,470
Jul 2, 202429.8529.9829.8529.9829.980.44%9,072
Jul 1, 202430.0930.1229.8429.8529.85-0.40%21,337
Jun 28, 202430.0230.0529.8429.9729.970.07%35,905
Jun 27, 202429.9229.9529.8329.9529.95-0.27%2,223
Jun 26, 202429.9730.0329.9630.0330.03-0.40%1,652
Jun 25, 202430.2430.2430.1030.1530.15-0.56%2,833
Jun 24, 202430.1730.3630.1730.3230.320.76%2,530
Jun 21, 202430.0430.0930.0230.0930.09-0.17%1,505
Jun 20, 202430.0830.1730.0630.1430.140.10%2,799
Jun 18, 202430.0830.1130.0330.1130.110.43%6,579
Jun 17, 202429.6929.9829.6929.9829.980.74%5,448
Jun 14, 202429.7329.7629.7329.7629.76-0.60%1,446
Jun 13, 202429.9129.9429.9129.9429.94-0.23%12,607
Jun 12, 202430.5030.5029.9830.0130.010.37%3,026
Jun 11, 202429.8029.9329.8029.9029.90-0.63%6,557