T. Rowe Price Value ETF

TVAL
🏛️ usa →
34.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.19 27.25 27.16 27.22 0.0M
2023-12-28 27.30 27.30 27.27 27.28 0.0M
2023-12-27 27.23 27.23 27.17 27.21 0.0M
2023-12-26 27.15 27.19 27.15 27.19 0.0M
2023-12-22 27.07 27.08 27.04 27.04 0.0M
2023-12-21 26.88 26.95 26.86 26.95 0.0M
2023-12-20 27.10 27.10 26.70 26.70 0.0M
2023-12-19 27.20 27.25 27.20 27.25 0.0M
2023-12-18 27.14 27.14 27.09 27.10 0.0M
2023-12-15 27.16 27.16 27.04 27.05 0.0M
2023-12-14 27.19 27.19 27.16 27.17 0.0M
2023-12-13 26.90 26.90 26.89 26.89 0.0M
2023-12-12 26.45 26.45 26.45 26.45 0.0M
2023-12-11 26.40 26.41 26.39 26.41 0.0M
2023-12-08 26.10 26.23 26.10 26.22 0.0M
2023-12-07 26.17 26.17 26.11 26.11 0.0M
2023-12-06 26.08 26.08 25.99 25.99 0.0M
2023-12-05 26.10 26.10 26.04 26.04 0.0M
2023-12-04 26.22 26.22 26.22 26.22 0.0M
2023-12-01 26.29 26.29 26.26 26.27 0.0M
2023-11-30 25.94 26.06 25.93 26.06 0.0M
2023-11-29 25.86 25.88 25.78 25.81 0.0M
2023-11-28 25.84 25.84 25.81 25.81 0.0M
2023-11-27 25.93 25.93 25.83 25.84 0.0M
2023-11-24 25.91 25.91 25.90 25.90 0.0M
2023-11-22 25.77 25.82 25.76 25.81 0.0M
2023-11-21 25.70 25.70 25.70 25.70 0.0M
2023-11-20 25.75 25.75 25.69 25.69 0.0M
2023-11-17 25.57 25.60 25.57 25.60 0.0M
2023-11-16 25.49 25.49 25.48 25.48 0.0M
2023-11-15 25.55 25.57 25.51 25.51 0.0M
2023-11-14 25.52 25.53 25.44 25.44 0.0M
2023-11-13 24.97 25.04 24.97 25.00 0.0M
2023-11-10 24.82 25.03 24.81 25.01 0.0M
2023-11-09 24.90 24.95 24.74 24.74 0.0M
2023-11-08 24.89 24.93 24.89 24.93 0.0M
2023-11-07 24.95 24.95 24.95 24.95 0.0M
2023-11-06 25.05 25.05 25.05 25.05 0.0M
2023-11-03 25.11 25.11 25.11 25.11 0.0M
2023-11-02 24.81 24.88 24.81 24.88 0.0M
2023-11-01 24.29 24.34 24.29 24.34 0.0M
2023-10-31 24.12 24.23 24.08 24.22 0.0M
2023-10-30 24.10 24.10 24.10 24.10 0.0M
2023-10-27 23.83 23.83 23.83 23.83 0.0M
2023-10-26 24.19 24.23 24.14 24.15 0.0M
2023-10-25 24.20 24.20 24.20 24.20 0.0M
2023-10-24 24.34 24.41 24.34 24.41 0.0M
2023-10-23 24.38 24.38 24.24 24.24 0.0M
2023-10-20 24.44 24.44 24.44 24.44 0.0M
2023-10-19 24.74 24.74 24.74 24.74 0.0M
2023-10-18 24.94 24.94 24.94 24.94 0.0M
2023-10-17 24.86 25.23 24.86 25.20 0.0M
2023-10-16 25.10 25.10 25.10 25.10 0.0M
2023-10-13 24.81 24.81 24.81 24.81 0.0M
2023-10-12 24.72 24.76 24.72 24.76 0.0M
2023-10-11 24.93 24.99 24.93 24.97 0.0M
2023-10-10 24.97 24.97 24.97 24.97 0.0M
2023-10-09 24.80 24.80 24.80 24.80 0.0M
2023-10-06 24.33 24.59 24.33 24.59 0.0M
2023-10-05 24.39 24.39 24.39 24.39 0.0M
2023-10-04 24.41 24.41 24.41 24.41 0.0M
2023-10-03 24.34 24.34 24.33 24.33 0.0M
2023-10-02 25.01 25.01 24.58 24.58 0.0M
2023-09-29 24.96 24.97 24.86 24.86 0.0M
2023-09-28 25.00 25.00 25.00 25.00 0.0M
2023-09-27 24.88 24.89 24.88 24.89 0.0M
2023-09-26 24.91 24.91 24.91 24.91 0.0M
2023-09-25 25.18 25.21 25.18 25.21 0.0M
2023-09-22 25.12 25.12 25.12 25.12 0.0M
2023-09-21 25.47 25.47 25.19 25.19 0.0M
2023-09-20 25.53 25.53 25.53 25.53 0.0M
2023-09-19 25.61 25.61 25.59 25.59 0.0M
2023-09-18 25.69 25.70 25.63 25.63 0.0M
2023-09-15 25.61 25.61 25.61 25.61 0.0M
2023-09-14 25.81 25.81 25.80 25.80 0.0M
2023-09-13 25.55 25.55 25.54 25.54 0.0M
2023-09-12 25.55 25.65 25.55 25.59 0.0M
2023-09-11 25.51 25.51 25.51 25.51 0.0M
2023-09-08 25.44 25.44 25.44 25.44 0.0M
2023-09-07 25.39 25.39 25.37 25.37 0.0M
2023-09-06 25.47 25.47 25.44 25.44 0.0M
2023-09-05 25.53 25.53 25.53 25.53 0.0M
2023-09-01 25.74 25.74 25.74 25.74 0.0M
2023-08-31 25.75 25.75 25.63 25.63 0.0M
2023-08-30 25.72 25.72 25.72 25.72 0.0M
2023-08-28 25.43 25.47 25.42 25.47 0.0M
2023-08-24 25.19 25.19 25.19 25.19 0.0M
2023-08-23 25.29 25.33 25.29 25.33 0.0M
2023-08-22 25.21 25.21 25.21 25.21 0.0M
2023-08-21 25.37 25.37 25.37 25.37 0.0M
2023-08-18 25.19 25.34 25.19 25.34 0.0M
2023-08-17 25.44 25.44 25.29 25.29 0.0M
2023-08-16 25.62 25.62 25.44 25.44 0.0M
2023-08-15 25.59 25.59 25.59 25.59 0.0M
2023-08-14 25.94 25.95 25.91 25.93 0.0M
2023-08-11 26.00 26.00 26.00 26.00 0.0M
2023-08-10 25.94 25.94 25.94 25.94 0.0M
2023-08-09 26.11 26.11 25.98 25.98 0.0M
2023-08-08 26.02 26.02 26.02 26.02 0.0M
2023-08-07 26.10 26.10 26.10 26.10 0.0M
2023-08-03 26.02 26.02 26.02 26.02 0.0M
2023-08-02 26.12 26.23 26.12 26.14 0.0M
2023-08-01 26.54 26.54 26.30 26.34 0.0M
2023-07-31 26.42 26.42 26.42 26.42 0.0M
2023-07-28 26.39 26.39 26.39 26.39 0.0M
2023-07-27 26.30 26.30 26.30 26.30 0.0M
2023-07-26 26.42 26.42 26.39 26.40 0.0M
2023-07-25 26.38 26.40 26.34 26.34 0.0M
2023-07-24 26.35 26.35 26.35 26.35 0.0M
2023-07-21 26.26 26.26 26.26 26.26 0.0M
2023-07-20 26.17 26.17 26.17 26.17 0.0M
2023-07-19 26.04 26.04 26.01 26.01 0.0M
2023-07-17 25.68 25.68 25.68 25.68 0.0M
2023-07-14 25.67 25.67 25.67 25.67 0.0M
2023-07-13 25.73 25.77 25.73 25.77 0.0M
2023-07-12 25.62 25.62 25.59 25.59 0.0M
2023-07-11 25.52 25.52 25.52 25.52 0.0M
2023-07-10 25.26 25.26 25.26 25.26 0.0M
2023-07-06 25.16 25.16 25.16 25.16 0.0M
2023-07-03 25.53 25.53 25.53 25.53 0.0M
2023-06-30 25.41 25.48 25.38 25.48 0.0M
2023-06-27 25.13 25.13 25.13 25.13 0.0M
2023-06-23 24.85 24.87 24.82 24.82 0.0M
2023-06-22 25.00 25.01 24.97 24.98 0.0M
2023-06-21 25.10 25.17 25.10 25.14 0.0M
2023-06-20 25.09 25.09 25.09 25.09 0.0M
2023-06-16 25.38 25.38 25.30 25.30 0.0M
2023-06-15 25.26 25.35 25.23 25.30 0.0M