T. Rowe Price Value ETF (TVAL)

TVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.36	33.37	33.18	33.37	33.37	0.51%	30,175
Aug 12, 2025	32.95	33.20	32.95	33.20	33.20	1.22%	67,775
Aug 11, 2025	32.82	32.82	32.75	32.80	32.80	-0.06%	18,382
Aug 8, 2025	32.77	32.86	32.76	32.82	32.82	0.49%	22,994
Aug 7, 2025	32.89	32.89	32.59	32.66	32.66	-0.09%	26,768
Aug 6, 2025	32.66	32.79	32.59	32.69	32.69	0.03%	49,434
Aug 5, 2025	32.74	32.74	32.58	32.68	32.68	-0.24%	28,101
Aug 4, 2025	32.37	32.76	32.37	32.76	32.76	1.09%	31,628
Aug 1, 2025	32.33	32.49	32.26	32.41	32.41	-1.04%	39,352
Jul 31, 2025	33.05	33.12	32.75	32.75	32.75	-1.12%	36,390
Jul 30, 2025	33.26	33.30	32.98	33.12	33.12	-0.45%	35,321
Jul 29, 2025	33.32	33.32	33.18	33.27	33.27	0.22%	30,120
Jul 28, 2025	33.30	33.31	33.14	33.20	33.20	-0.46%	27,509
Jul 25, 2025	33.32	33.36	33.18	33.35	33.35	0.42%	158,500
Jul 24, 2025	33.29	33.32	33.21	33.21	33.21	0.03%	29,035
Jul 23, 2025	33.05	33.20	33.04	33.20	33.20	0.73%	34,575
Jul 22, 2025	32.76	32.97	32.75	32.96	32.96	0.76%	51,024
Jul 21, 2025	32.86	32.95	32.71	32.71	32.71	-0.15%	44,752
Jul 18, 2025	32.86	32.90	32.73	32.76	32.76	-0.27%	31,018
Jul 17, 2025	32.77	32.86	32.66	32.85	32.85	0.46%	53,257
Jul 16, 2025	32.68	32.75	32.42	32.70	32.70	0.21%	22,618
Jul 15, 2025	32.97	32.97	32.63	32.63	32.63	-1.18%	51,120
Jul 14, 2025	32.95	33.03	32.85	33.02	33.02	0.24%	42,291
Jul 11, 2025	32.88	33.00	32.85	32.94	32.94	-0.39%	47,664
Jul 10, 2025	32.91	33.10	32.91	33.07	33.07	0.55%	29,210
Jul 9, 2025	32.97	32.97	32.81	32.89	32.89	0.06%	650,275
Jul 8, 2025	32.90	32.94	32.83	32.87	32.87	-0.09%	52,823
Jul 7, 2025	33.17	33.17	32.72	32.90	32.90	-0.72%	37,169
Jul 3, 2025	33.18	33.18	33.09	33.14	33.14	0.55%	19,598
Jul 2, 2025	33.03	33.03	32.80	32.96	32.96	-0.18%	58,892
Jul 1, 2025	32.79	33.07	32.79	33.02	33.02	0.58%	82,304
Jun 30, 2025	32.80	32.83	32.68	32.83	32.83	0.37%	20,039
Jun 27, 2025	32.75	32.77	32.58	32.71	32.71	0.52%	34,533
Jun 26, 2025	32.43	32.56	32.42	32.54	32.54	0.74%	27,076
Jun 25, 2025	32.34	32.35	32.27	32.30	32.30	-0.46%	66,077
Jun 24, 2025	32.32	32.47	32.32	32.45	32.45	0.65%	41,127
Jun 23, 2025	32.22	32.24	31.85	32.24	32.24	0.69%	33,503
Jun 20, 2025	32.13	32.13	31.93	32.02	32.02	0.19%	41,921
Jun 18, 2025	32.13	32.13	31.93	31.96	31.96	0.09%	31,283
Jun 17, 2025	32.11	32.11	31.88	31.93	31.93	-0.68%	59,223
Jun 16, 2025	32.25	32.33	32.09	32.15	32.15	0.44%	43,832
Jun 13, 2025	32.10	32.23	31.98	32.01	32.01	-0.93%	67,907
Jun 12, 2025	32.09	32.31	32.09	32.31	32.31	0.25%	33,304
Jun 11, 2025	32.25	32.29	32.12	32.23	32.23	-0.03%	28,667
Jun 10, 2025	32.14	32.24	32.14	32.24	32.24	0.34%	27,758
Jun 9, 2025	32.12	32.26	32.07	32.13	32.13	-0.09%	19,148
Jun 6, 2025	32.15	32.23	32.05	32.16	32.16	1.16%	52,460
Jun 5, 2025	31.91	32.14	31.73	31.79	31.79	-0.28%	42,254
Jun 4, 2025	32.05	32.05	31.88	31.88	31.88	-0.38%	29,197
Jun 3, 2025	31.74	32.02	31.74	32.00	32.00	0.44%	67,052

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.