T. Rowe Price Value ETF (TVAL)

TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.54	40.54	40.26	40.37	-	-0.54%	56,711
May 29, 2026	40.78	40.78	40.54	40.59	40.59	-0.25%	134,606
May 28, 2026	40.63	40.80	40.51	40.69	40.69	-0.05%	99,783
May 27, 2026	40.94	40.94	40.63	40.71	40.71	-0.25%	92,227
May 26, 2026	40.97	40.97	40.68	40.81	40.81	0.67%	110,414
May 22, 2026	40.61	40.63	40.49	40.54	40.54	0.62%	86,706
May 21, 2026	40.17	40.32	39.91	40.29	40.29	0.15%	47,718
May 20, 2026	40.09	40.26	40.02	40.23	40.23	0.90%	57,100
May 19, 2026	39.86	40.08	39.73	39.87	39.87	-0.52%	49,872
May 18, 2026	39.98	40.16	39.89	40.08	40.08	0.40%	58,131
May 15, 2026	40.12	40.14	39.90	39.92	39.92	-1.31%	48,342
May 14, 2026	40.38	40.52	40.38	40.45	40.45	0.27%	65,735
May 13, 2026	40.38	40.38	40.14	40.34	40.34	0.32%	62,986
May 12, 2026	40.21	40.24	39.82	40.21	40.21	-0.12%	75,256
May 11, 2026	40.20	40.31	40.17	40.26	40.26	0.60%	60,980
May 8, 2026	40.00	40.07	39.98	40.02	40.02	0.73%	30,827
May 7, 2026	40.18	40.18	39.67	39.73	39.73	-1.05%	41,965
May 6, 2026	39.99	40.17	39.94	40.15	40.15	1.42%	34,654
May 5, 2026	39.46	39.66	39.46	39.59	39.59	1.15%	53,935
May 4, 2026	39.37	39.39	39.12	39.14	39.14	-0.58%	21,325
May 1, 2026	39.46	39.63	39.37	39.37	39.37	-0.24%	24,400
Apr 30, 2026	38.90	39.48	38.90	39.46	39.46	1.63%	41,170
Apr 29, 2026	38.71	38.83	38.65	38.83	38.83	0.27%	50,257
Apr 28, 2026	38.84	38.84	38.65	38.72	38.72	-0.22%	43,624
Apr 27, 2026	38.78	38.93	38.74	38.81	38.81	0.05%	27,680
Apr 24, 2026	38.89	38.89	38.72	38.79	38.79	0.08%	39,315
Apr 23, 2026	38.52	38.81	38.52	38.76	38.76	0.70%	62,404
Apr 22, 2026	38.56	38.56	38.38	38.49	38.49	0.44%	42,180
Apr 21, 2026	38.65	38.68	38.31	38.32	38.32	-0.55%	26,229
Apr 20, 2026	38.53	38.61	38.48	38.53	38.53	-0.03%	59,448
Apr 17, 2026	38.27	38.69	38.27	38.54	38.54	0.81%	56,474
Apr 16, 2026	38.12	38.29	38.11	38.23	38.23	0.26%	79,504
Apr 15, 2026	38.35	38.35	38.00	38.13	38.13	-0.26%	27,185
Apr 14, 2026	38.11	38.24	38.01	38.23	38.23	0.45%	25,679
Apr 13, 2026	37.74	38.06	37.68	38.06	38.06	0.71%	49,532
Apr 10, 2026	38.07	38.07	37.79	37.79	37.79	-0.55%	51,635
Apr 9, 2026	37.67	38.07	37.67	38.00	38.00	0.72%	76,520
Apr 8, 2026	37.42	37.73	37.42	37.73	37.73	2.69%	54,093
Apr 7, 2026	36.61	36.74	36.52	36.74	36.74	0.19%	116,117
Apr 6, 2026	36.49	36.68	36.49	36.67	36.67	0.47%	62,660
Apr 2, 2026	36.07	36.50	36.07	36.50	36.50	0.16%	48,766
Apr 1, 2026	36.32	36.56	36.32	36.44	36.44	0.72%	41,684
Mar 31, 2026	35.77	36.18	35.74	36.18	36.18	2.06%	26,384
Mar 30, 2026	35.93	35.93	35.32	35.45	35.45	-0.23%	27,154
Mar 27, 2026	35.79	35.87	35.53	35.53	35.53	-1.17%	44,451
Mar 26, 2026	36.20	36.31	35.92	35.95	35.95	-1.24%	289,158
Mar 25, 2026	36.41	36.45	36.32	36.40	36.40	0.47%	46,639
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

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.