Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

T. Rowe Price Value ETF (TVAL)

29.61
+0.39
+(1.33%)
At close: April 11 at 3:59:54 PM EDT
30.12
+0.51
+(1.72%)
After hours: April 11 at 5:58:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202529.1229.7028.9029.6129.6168,300
Apr 10, 202529.4329.5028.7529.2229.2255,300
Apr 9, 202527.9330.0227.7230.0230.0234,400
Apr 8, 202529.2129.3527.7328.1628.1677,000
Apr 7, 202528.2428.7027.4428.5028.5057,900
Apr 4, 202529.9630.0628.5928.6628.6647,800
Apr 3, 202531.1631.1630.5730.5830.5872,900
Apr 2, 202531.6931.9331.6931.9231.9241,500
Apr 1, 202531.7331.7731.5231.7131.7146,100
Mar 31, 202531.1431.7531.1431.6731.6731,400
Mar 28, 202531.6731.6731.3631.3631.3619,800
Mar 27, 202531.7031.9531.7031.8031.8043,900
Mar 26, 202532.0032.1031.8031.9031.9032,300
Mar 25, 202532.0132.0131.8431.9131.9111,700
Mar 24, 202531.8631.9731.8031.9631.9620,400
Mar 21, 202531.4531.5131.2831.5131.5144,700
Mar 20, 202531.5731.8431.5731.6431.6421,000
Mar 19, 202531.5331.8231.5331.7531.7544,200
Mar 18, 202531.5231.5331.3831.4931.4960,400
Mar 17, 202531.3931.6631.3931.6131.6119,100
Mar 14, 202530.9931.2230.9431.2131.219,900
Mar 13, 202530.9330.9430.5830.6530.6511,000
Mar 12, 202530.9231.0430.7830.9030.904,900
Mar 11, 202531.1031.1130.8530.9730.977,600
Mar 10, 202531.4531.6231.0431.2731.278,200
Mar 7, 202531.5431.7431.3131.7331.7313,600
Mar 6, 202531.5731.7831.4431.5731.5724,600
Mar 5, 202531.7331.9731.4931.9131.9119,500
Mar 4, 202531.9631.9631.5331.6231.6210,000
Mar 3, 202532.6632.7432.2332.2632.2614,300
Feb 28, 202532.2932.5732.0432.5632.5650,300
Feb 27, 202532.2632.4632.0932.1232.1219,500
Feb 26, 202532.4732.5132.2032.2432.2423,900
Feb 25, 202532.3532.3932.1732.3632.3612,900
Feb 24, 202532.4432.4632.2732.2932.2964,000
Feb 21, 202532.6132.6232.2732.3232.3218,600
Feb 20, 202532.7632.7932.6032.7832.787,200
Feb 19, 202532.7232.9332.7232.9032.905,700
Feb 18, 202533.8033.8032.7132.7832.7818,400
Feb 14, 202532.7832.8132.6532.6632.668,700
Feb 13, 202532.5632.6632.4532.6432.649,400
Feb 12, 202532.4332.5232.3532.4232.4229,900
Feb 11, 202532.4432.6332.4432.6332.6314,500
Feb 10, 202532.3532.5132.3532.5132.5117,600
Feb 7, 202532.6532.6532.4032.4032.4044,700
Feb 6, 202532.5332.5432.4932.5332.535,500
Feb 5, 202532.3932.5532.3632.5532.5512,100
Feb 4, 202532.3632.4732.3632.3832.3814,300
Feb 3, 202531.9532.4431.9332.3332.3353,900
Jan 31, 202532.6132.6932.4132.4632.4631,800
Jan 30, 202532.6032.7532.5632.7332.7316,900
Jan 29, 202532.5532.5832.3432.3832.3812,300
Jan 28, 202532.4632.5032.3232.3932.397,500
Jan 27, 202532.3432.5032.3332.5032.506,000
Jan 24, 202532.4432.5332.4432.4832.4813,100
Jan 23, 202532.4432.5332.4032.4832.486,700
Jan 22, 202532.5132.5132.2432.2432.2468,800
Jan 21, 202532.2232.5732.2232.5732.5732,800
Jan 17, 202532.0432.0931.9832.0132.0118,100
Jan 16, 202531.7231.8531.7231.8531.8523,700
Jan 15, 202531.7431.7531.5831.6631.6633,200
Jan 14, 202531.1431.3331.0731.3231.3215,200
Jan 13, 202530.8831.0730.8431.0731.0725,400
Jan 10, 202531.0731.0730.7530.7930.798,200
Jan 8, 202530.9231.1930.9231.1931.1910,700
Jan 7, 202531.2831.3331.0531.0931.0913,700
Jan 6, 202531.3231.4431.1131.1231.1240,700
Jan 3, 202530.9131.1130.9131.1131.119,500
Jan 2, 202531.1031.1030.6730.8130.8130,000
Dec 31, 202430.9830.9830.7130.8230.8219,900
Dec 30, 202430.7830.8430.5930.7730.7726,000
Dec 27, 202431.2231.2230.9831.0631.0610,800
Dec 26, 202431.1731.2831.1531.2631.2617,400
Dec 24, 202431.0131.2130.9931.2131.217,200
Dec 23, 2024 0.36 Dividend
Dec 23, 202430.7830.9930.6730.9930.9955,100
Dec 20, 202430.8931.4230.8931.2530.8923,400
Dec 19, 202431.1931.1930.8930.9030.5510,400
Dec 18, 202431.8231.8330.9730.9730.6210,200
Dec 17, 202431.8431.8431.6731.7531.394,200
Dec 16, 202432.2132.2131.9231.9231.568,800
Dec 13, 202432.0832.1832.0532.0931.7210,400
Dec 12, 202432.3432.3432.1732.1731.803,100
Dec 11, 202432.5732.5732.3532.3631.998,400
Dec 10, 202432.4732.4932.3832.3932.026,600
Dec 9, 202432.9432.9432.5632.5632.195,600
Dec 6, 202432.9632.9632.8132.8132.444,400
Dec 5, 202433.1133.1432.9732.9732.596,100
Dec 4, 202433.0433.0933.0033.0732.705,200
Dec 3, 202433.1533.2333.1033.1432.7610,000
Dec 2, 202433.5233.5233.2233.3132.933,800
Nov 29, 202433.3933.5033.3833.4533.074,800
Nov 27, 202433.4733.4733.3233.3232.945,200
Nov 26, 202433.3733.3733.2533.3532.975,000
Nov 25, 202433.3133.3133.2733.2832.901,700
Nov 22, 202432.9733.1332.9733.1132.7325,500
Nov 21, 202432.6932.9832.6732.9132.5317,200
Nov 20, 202432.3832.6132.3832.6032.2344,500
Nov 19, 202432.3532.5332.2932.4932.127,800
Nov 18, 202432.5232.6632.4932.6132.2445,100
Nov 15, 202432.4732.4732.3832.4432.0715,300
Nov 14, 202432.6832.7232.5432.5432.1740,100
Nov 13, 202432.7832.8532.7232.7432.3743,300
Nov 12, 202433.0733.0732.7232.7432.3712,400
Nov 11, 202433.1233.1333.0133.0232.6448,000
Nov 8, 202432.8532.9632.8132.8732.4912,100
Nov 7, 202432.8632.8632.6432.6632.2925,300
Nov 6, 202432.7132.7432.5632.7332.3620,100
Nov 5, 202431.6331.9131.6131.9031.548,900
Nov 4, 202431.6531.6531.4631.5531.1935,200
Nov 1, 202431.7931.7931.5731.5831.228,300
Oct 31, 202431.7731.7731.5931.5931.2310,400
Oct 30, 202431.8731.9631.8031.8131.4515,200
Oct 29, 202431.9231.9231.8631.8631.50900
Oct 28, 202432.0032.0932.0032.0631.699,800
Oct 25, 202432.2432.2431.9331.9331.5711,200
Oct 24, 202432.2032.2332.1232.1531.794,600
Oct 23, 202432.2232.2232.1432.1531.786,700
Oct 22, 202432.2032.2432.1132.2431.872,500
Oct 21, 202432.4432.4432.2732.2931.922,000
Oct 18, 202432.5432.5432.4032.5332.164,600
Oct 17, 202432.5532.5532.4732.4732.10800
Oct 16, 202432.4432.5832.4432.5432.174,000
Oct 15, 202432.4232.5332.2932.2931.922,500
Oct 14, 202432.3232.5232.3232.5232.155,300
Oct 11, 202432.1032.2932.1032.2931.921,600
Oct 10, 202432.0432.0431.8631.9231.5617,700
Oct 9, 202431.8332.0231.8332.0231.652,200
Oct 8, 202431.7631.8331.7531.8231.4617,300
Oct 7, 202431.9631.9631.7531.7931.432,300
Oct 4, 202431.8832.0231.8832.0231.661,000
Oct 3, 202431.8031.8031.7231.7831.429,700
Oct 2, 202431.9131.9131.8631.8931.526,500
Oct 1, 202431.8131.9731.8131.8931.539,900
Sep 30, 202431.8531.9531.7631.9531.597,000
Sep 27, 202431.9031.9231.8531.8831.512,300
Sep 26, 202431.6931.7631.6931.7631.405,200
Sep 25, 202431.5931.6031.5631.5631.201,600
Sep 24, 202431.7731.8131.6931.7631.4012,400
Sep 23, 202431.8331.8331.6931.7731.414,400
Sep 20, 202431.5631.6531.5631.6531.295,000
Sep 19, 202431.7031.7031.5931.7031.3410,700
Sep 18, 202431.4231.6131.3431.3631.0027,600
Sep 17, 202431.4731.5631.3431.4231.0612,800
Sep 16, 202431.4531.4531.3131.4331.076,400
Sep 13, 202431.1831.2331.1531.2230.863,200
Sep 12, 202430.8030.9430.8030.9230.576,400
Sep 11, 202430.6030.8230.6030.8230.478,700
Sep 10, 202431.0731.0730.6730.8530.502,800
Sep 9, 202430.7630.9730.7630.9230.574,800
Sep 6, 202430.9730.9730.6130.6230.274,600
Sep 5, 202431.0831.0830.9030.9730.6210,800
Sep 4, 202431.3431.3731.2031.2730.9110,200
Sep 3, 202431.5631.5631.2331.2930.939,000
Aug 30, 202431.5531.6931.3931.6931.337,000
Aug 29, 202431.5231.5631.2831.4131.052,000
Aug 28, 202431.3631.3631.2831.2830.931,100
Aug 27, 202431.2931.3231.2531.3230.9613,700
Aug 26, 202431.4131.4531.2831.3130.9518,400
Aug 23, 202431.2531.2731.2531.2730.916,400
Aug 22, 202431.1131.1130.9030.9030.552,500
Aug 21, 202430.8330.9930.8330.9930.645,000
Aug 20, 202430.9430.9430.8430.8730.5217,700
Aug 19, 202430.8230.9630.8230.9630.6154,900
Aug 16, 202430.5630.7930.5630.7930.444,800
Aug 15, 202430.5930.7130.5330.6930.3416,500
Aug 14, 202430.2330.3630.2330.3630.022,600
Aug 13, 202430.0330.1829.9330.1829.8440,600
Aug 12, 202429.9130.0529.8929.9229.5825,200
Aug 9, 202429.9130.1029.9130.0729.738,100
Aug 8, 202429.8629.9529.8629.9529.603,000
Aug 7, 202429.9629.9929.4529.4529.119,900
Aug 6, 202429.6229.9029.5729.5729.233,400
Aug 5, 202429.6029.6029.2329.3128.9810,800
Aug 2, 202430.3630.3629.7630.0229.689,800
Aug 1, 202431.0231.0230.5330.5930.242,000
Jul 31, 202430.9931.0130.8930.9030.555,500
Jul 30, 202430.8930.8930.6730.7630.414,300
Jul 29, 202430.6830.6930.5830.6630.316,000
Jul 26, 202430.5630.7130.5630.6630.319,400
Jul 25, 202430.3130.6130.2730.2729.927,700
Jul 24, 202430.3130.4730.2830.2829.937,500
Jul 23, 202430.5830.6430.5030.5030.156,700
Jul 22, 202430.4730.6230.4730.6230.272,500
Jul 19, 202430.6330.6330.3930.4030.058,700
Jul 18, 202430.9430.9430.6030.6430.292,900
Jul 17, 202431.0131.0430.9430.9430.5917,100
Jul 16, 202430.8231.0830.8231.0830.727,500
Jul 15, 202430.6930.7030.6330.6530.3011,900
Jul 12, 202430.5330.7230.4730.5830.2310,300
Jul 11, 202430.3930.4930.3930.4930.1420,800
Jul 10, 202430.1130.3330.1130.3329.9812,000
Jul 9, 202430.1830.1830.0730.0729.737,600
Jul 8, 202430.1830.2030.0830.0929.757,000
Jul 5, 202430.1730.1729.8830.0029.665,100
Jul 3, 202430.0030.0830.0030.0529.702,500
Jul 2, 202429.8429.9829.8429.9829.649,100
Jul 1, 202430.0930.1229.8429.8529.5121,300
Jun 28, 202430.0230.0529.8429.9729.6335,900
Jun 27, 202429.9229.9529.8329.9529.612,200
Jun 26, 202429.9730.0329.9530.0329.691,700
Jun 25, 202430.2430.2430.1030.1529.812,800
Jun 24, 202430.1730.3630.1730.3229.972,500
Jun 21, 202430.0430.0930.0230.0929.751,500
Jun 20, 202430.0830.1730.0630.1429.802,800
Jun 18, 202430.0830.1130.0230.1129.776,600
Jun 17, 202429.6929.9829.6929.9829.645,400
Jun 14, 202429.7329.7629.7329.7629.421,400
Jun 13, 202429.9129.9429.9129.9429.6012,600
Jun 12, 202430.5030.5029.9830.0129.673,000
Jun 11, 202429.8029.9329.8029.9029.566,600
Jun 10, 202430.0130.1029.9730.0929.755,600
Jun 7, 202430.0430.0429.9729.9729.621,100
Jun 6, 202430.0930.0930.0130.0129.671,500
Jun 5, 202430.1130.1129.9230.1029.7613,800
Jun 4, 202430.0030.0029.8429.9129.572,000
Jun 3, 202430.1730.1729.8130.0129.673,800
May 31, 202429.7430.1529.7430.1529.803,000
May 30, 202429.7129.7629.7029.7529.414,500
May 29, 202429.6629.6629.6529.6529.31500
May 28, 202430.0330.0629.8929.9429.6031,500
May 24, 202430.0930.1030.0930.1029.751,200
May 23, 202430.0730.0729.9029.9329.5910,200
May 22, 202430.3930.4030.2530.2929.949,500
May 21, 202430.3330.3730.3130.3730.027,400
May 20, 202430.4530.4530.3130.3129.965,600
May 17, 202430.3130.4330.3130.4330.083,400
May 16, 202430.3830.4230.3530.3530.01500
May 15, 202430.3030.3730.2430.3730.024,600
May 14, 202430.0630.1430.0130.1429.803,100
May 13, 202430.2030.2029.9829.9929.651,300
May 10, 202430.1030.1029.9930.0729.734,100
May 9, 202429.8330.0129.8330.0129.673,000
May 8, 202429.6929.7729.6929.7629.422,900
May 7, 202429.6929.6929.6929.6929.35100
May 6, 202429.4829.5629.4129.5629.229,100
May 3, 202429.2929.3329.2029.3128.9811,800
May 2, 202429.1329.2529.1329.1828.854,100
May 1, 202429.0529.0528.9829.0028.662,000
Apr 30, 202429.2529.2629.0929.0928.763,100
Apr 29, 202429.4129.4429.3729.4429.102,700
Apr 26, 202429.2529.4029.2529.3228.98800
Apr 25, 202429.1029.3229.1029.3028.979,900
Apr 24, 202429.2629.3629.1829.3629.0212,300
Apr 23, 202429.2829.3729.2829.3329.00600
Apr 22, 202428.8429.0428.8429.0428.71600
Apr 19, 202428.8328.8328.7628.8228.492,100
Apr 18, 202428.7228.8728.6828.6828.36700
Apr 17, 202428.7728.7728.5928.7128.383,800
Apr 16, 202428.9828.9828.7228.7528.42900
Apr 15, 202429.3229.3628.8428.8828.551,800
Apr 12, 202429.0129.0628.9729.0028.6710,600

Related Tickers