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
2024-12-31 30.98 30.98 30.71 30.82 0.0M
2024-12-30 30.78 30.84 30.59 30.77 0.0M
2024-12-27 31.22 31.22 30.98 31.06 0.0M
2024-12-26 31.17 31.28 31.15 31.26 0.0M
2024-12-24 31.01 31.21 30.99 31.21 0.0M
2024-12-23 30.78 30.99 30.67 30.99 0.1M
2024-12-20 30.89 31.42 30.89 31.25 0.0M
2024-12-19 31.19 31.19 30.89 30.90 0.0M
2024-12-18 31.82 31.83 30.97 30.97 0.0M
2024-12-17 31.84 31.84 31.67 31.75 0.0M
2024-12-16 32.21 32.21 31.92 31.92 0.0M
2024-12-13 32.08 32.18 32.05 32.09 0.0M
2024-12-12 32.34 32.34 32.17 32.17 0.0M
2024-12-11 32.57 32.57 32.35 32.36 0.0M
2024-12-10 32.47 32.49 32.38 32.39 0.0M
2024-12-09 32.94 32.94 32.56 32.56 0.0M
2024-12-06 32.96 32.96 32.81 32.81 0.0M
2024-12-05 33.11 33.14 32.97 32.97 0.0M
2024-12-04 33.04 33.09 33.00 33.07 0.0M
2024-12-03 33.16 33.23 33.10 33.14 0.0M
2024-12-02 33.52 33.52 33.22 33.31 0.0M
2024-11-29 33.39 33.50 33.38 33.45 0.0M
2024-11-27 33.47 33.47 33.32 33.32 0.0M
2024-11-26 33.37 33.37 33.25 33.35 0.0M
2024-11-25 33.31 33.31 33.27 33.28 0.0M
2024-11-22 32.97 33.13 32.97 33.11 0.0M
2024-11-21 32.69 32.98 32.67 32.91 0.0M
2024-11-20 32.38 32.61 32.38 32.60 0.0M
2024-11-19 32.35 32.53 32.29 32.49 0.0M
2024-11-18 32.52 32.66 32.49 32.61 0.0M
2024-11-15 32.47 32.47 32.38 32.44 0.0M
2024-11-14 32.68 32.72 32.54 32.54 0.0M
2024-11-13 32.78 32.85 32.72 32.74 0.0M
2024-11-12 33.07 33.07 32.72 32.74 0.0M
2024-11-11 33.12 33.13 33.01 33.02 0.0M
2024-11-08 32.85 32.96 32.81 32.87 0.0M
2024-11-07 32.86 32.86 32.64 32.66 0.0M
2024-11-06 32.71 32.74 32.56 32.73 0.0M
2024-11-05 31.63 31.91 31.61 31.90 0.0M
2024-11-04 31.65 31.65 31.46 31.55 0.0M
2024-11-01 31.79 31.79 31.57 31.58 0.0M
2024-10-31 31.77 31.77 31.59 31.59 0.0M
2024-10-30 31.87 31.96 31.80 31.81 0.0M
2024-10-29 31.93 31.93 31.86 31.86 0.0M
2024-10-28 32.00 32.09 32.00 32.06 0.0M
2024-10-25 32.24 32.24 31.93 31.93 0.0M
2024-10-24 32.20 32.23 32.12 32.15 0.0M
2024-10-23 32.22 32.22 32.14 32.15 0.0M
2024-10-22 32.20 32.24 32.11 32.24 0.0M
2024-10-21 32.44 32.44 32.27 32.29 0.0M
2024-10-18 32.54 32.54 32.40 32.53 0.0M
2024-10-17 32.55 32.55 32.47 32.47 0.0M
2024-10-16 32.44 32.58 32.44 32.54 0.0M
2024-10-15 32.42 32.53 32.29 32.29 0.0M
2024-10-14 32.32 32.52 32.32 32.52 0.0M
2024-10-11 32.10 32.29 32.10 32.29 0.0M
2024-10-10 32.04 32.04 31.86 31.92 0.0M
2024-10-09 31.83 32.02 31.83 32.02 0.0M
2024-10-08 31.76 31.83 31.75 31.82 0.0M
2024-10-07 31.96 31.96 31.75 31.79 0.0M
2024-10-04 31.88 32.02 31.88 32.02 0.0M
2024-10-03 31.80 31.80 31.72 31.78 0.0M
2024-10-02 31.91 31.91 31.86 31.89 0.0M
2024-10-01 31.81 31.97 31.81 31.89 0.0M
2024-09-30 31.85 31.96 31.76 31.95 0.0M
2024-09-27 31.90 31.92 31.85 31.88 0.0M
2024-09-26 31.69 31.76 31.69 31.76 0.0M
2024-09-25 31.59 31.60 31.56 31.56 0.0M
2024-09-24 31.77 31.81 31.70 31.76 0.0M
2024-09-23 31.83 31.83 31.69 31.77 0.0M
2024-09-20 31.56 31.65 31.56 31.65 0.0M
2024-09-19 31.70 31.70 31.59 31.70 0.0M
2024-09-18 31.42 31.61 31.35 31.36 0.0M
2024-09-17 31.47 31.56 31.34 31.42 0.0M
2024-09-16 31.45 31.45 31.31 31.43 0.0M
2024-09-13 31.18 31.23 31.15 31.22 0.0M
2024-09-12 30.80 30.94 30.80 30.92 0.0M
2024-09-11 30.60 30.82 30.60 30.82 0.0M
2024-09-10 31.07 31.07 30.67 30.85 0.0M
2024-09-09 30.76 30.97 30.76 30.92 0.0M
2024-09-06 30.97 30.97 30.61 30.62 0.0M
2024-09-05 31.09 31.09 30.90 30.97 0.0M
2024-09-04 31.34 31.37 31.20 31.27 0.0M
2024-09-03 31.56 31.56 31.23 31.29 0.0M
2024-08-30 31.55 31.69 31.39 31.69 0.0M
2024-08-29 31.52 31.56 31.28 31.41 0.0M
2024-08-28 31.36 31.36 31.28 31.28 0.0M
2024-08-27 31.29 31.32 31.25 31.32 0.0M
2024-08-26 31.41 31.45 31.28 31.31 0.0M
2024-08-23 31.25 31.27 31.25 31.27 0.0M
2024-08-22 31.11 31.11 30.90 30.90 0.0M
2024-08-21 30.83 30.99 30.83 30.99 0.0M
2024-08-20 30.94 30.94 30.84 30.87 0.0M
2024-08-19 30.82 30.96 30.82 30.96 0.1M
2024-08-16 30.56 30.79 30.56 30.79 0.0M
2024-08-15 30.59 30.71 30.53 30.69 0.0M
2024-08-14 30.23 30.37 30.23 30.37 0.0M
2024-08-13 30.03 30.18 29.93 30.18 0.0M
2024-08-12 29.91 30.05 29.89 29.92 0.0M
2024-08-09 29.91 30.10 29.91 30.07 0.0M
2024-08-08 29.86 29.95 29.86 29.95 0.0M
2024-08-07 29.96 29.99 29.45 29.45 0.0M
2024-08-06 29.62 29.90 29.57 29.57 0.0M
2024-08-05 29.60 29.60 29.23 29.31 0.0M
2024-08-02 30.36 30.36 29.76 30.02 0.0M
2024-08-01 31.02 31.02 30.53 30.59 0.0M
2024-07-31 30.99 31.01 30.89 30.90 0.0M
2024-07-30 30.89 30.89 30.67 30.76 0.0M
2024-07-29 30.68 30.69 30.58 30.66 0.0M
2024-07-26 30.56 30.71 30.56 30.66 0.0M
2024-07-25 30.31 30.61 30.27 30.27 0.0M
2024-07-24 30.31 30.47 30.28 30.28 0.0M
2024-07-23 30.58 30.64 30.50 30.50 0.0M
2024-07-22 30.47 30.62 30.47 30.62 0.0M
2024-07-19 30.63 30.63 30.39 30.40 0.0M
2024-07-18 30.94 30.94 30.60 30.64 0.0M
2024-07-17 31.01 31.04 30.94 30.94 0.0M
2024-07-16 30.82 31.08 30.82 31.08 0.0M
2024-07-15 30.69 30.70 30.63 30.65 0.0M
2024-07-12 30.53 30.72 30.47 30.58 0.0M
2024-07-11 30.39 30.49 30.39 30.49 0.0M
2024-07-10 30.11 30.33 30.11 30.33 0.0M
2024-07-09 30.18 30.18 30.07 30.07 0.0M
2024-07-08 30.18 30.20 30.08 30.09 0.0M
2024-07-05 30.17 30.17 29.88 30.00 0.0M
2024-07-03 30.00 30.08 30.00 30.05 0.0M
2024-07-02 29.85 29.98 29.85 29.98 0.0M
2024-07-01 30.09 30.12 29.84 29.85 0.0M
2024-06-28 30.02 30.05 29.84 29.97 0.0M
2024-06-27 29.92 29.95 29.83 29.95 0.0M
2024-06-26 29.97 30.03 29.96 30.03 0.0M
2024-06-25 30.24 30.24 30.10 30.15 0.0M
2024-06-24 30.17 30.36 30.17 30.32 0.0M
2024-06-21 30.04 30.09 30.02 30.09 0.0M
2024-06-20 30.08 30.17 30.06 30.14 0.0M
2024-06-18 30.08 30.11 30.03 30.11 0.0M
2024-06-17 29.69 29.98 29.69 29.98 0.0M
2024-06-14 29.73 29.76 29.73 29.76 0.0M
2024-06-13 29.91 29.94 29.91 29.94 0.0M
2024-06-12 30.50 30.50 29.98 30.01 0.0M
2024-06-11 29.80 29.93 29.80 29.90 0.0M
2024-06-10 30.01 30.10 29.97 30.09 0.0M
2024-06-07 30.04 30.04 29.97 29.97 0.0M
2024-06-06 30.09 30.09 30.01 30.01 0.0M
2024-06-05 30.11 30.11 29.92 30.10 0.0M
2024-06-04 30.00 30.00 29.84 29.91 0.0M
2024-06-03 30.17 30.17 29.81 30.01 0.0M
2024-05-31 29.74 30.15 29.74 30.15 0.0M
2024-05-30 29.71 29.76 29.71 29.75 0.0M
2024-05-29 29.66 29.66 29.65 29.65 0.0M
2024-05-28 30.03 30.06 29.89 29.95 0.0M
2024-05-24 30.09 30.10 30.09 30.10 0.0M
2024-05-23 30.07 30.07 29.90 29.93 0.0M
2024-05-22 30.39 30.40 30.25 30.29 0.0M
2024-05-21 30.33 30.37 30.31 30.37 0.0M
2024-05-20 30.45 30.45 30.31 30.31 0.0M
2024-05-17 30.31 30.43 30.31 30.43 0.0M
2024-05-16 30.38 30.42 30.35 30.35 0.0M
2024-05-15 30.30 30.37 30.24 30.37 0.0M
2024-05-14 30.06 30.14 30.01 30.14 0.0M
2024-05-13 30.20 30.20 29.98 29.99 0.0M
2024-05-10 30.10 30.10 29.99 30.07 0.0M
2024-05-09 29.83 30.01 29.83 30.01 0.0M
2024-05-08 29.70 29.77 29.70 29.77 0.0M
2024-05-07 29.69 29.69 29.69 29.69 0.0M
2024-05-06 29.48 29.56 29.41 29.56 0.0M
2024-05-03 29.29 29.33 29.20 29.31 0.0M
2024-05-02 29.13 29.25 29.13 29.18 0.0M
2024-05-01 29.05 29.05 28.98 29.00 0.0M
2024-04-30 29.25 29.26 29.09 29.09 0.0M
2024-04-29 29.41 29.44 29.37 29.44 0.0M
2024-04-26 29.25 29.40 29.25 29.32 0.0M
2024-04-25 29.10 29.32 29.10 29.30 0.0M
2024-04-24 29.26 29.36 29.18 29.36 0.0M
2024-04-23 29.28 29.37 29.28 29.33 0.0M
2024-04-22 28.84 29.04 28.84 29.04 0.0M
2024-04-19 28.83 28.83 28.76 28.82 0.0M
2024-04-18 28.72 28.87 28.69 28.69 0.0M
2024-04-17 28.77 28.77 28.59 28.71 0.0M
2024-04-16 28.98 28.98 28.72 28.75 0.0M
2024-04-15 29.32 29.36 28.84 28.88 0.0M
2024-04-12 29.01 29.06 28.97 29.00 0.0M
2024-04-11 29.34 29.45 29.23 29.45 0.0M
2024-04-10 29.50 29.53 29.46 29.53 0.0M
2024-04-09 29.80 29.83 29.70 29.83 0.0M
2024-04-08 29.90 29.90 29.82 29.83 0.0M
2024-04-05 29.61 29.85 29.61 29.83 0.0M
2024-04-04 30.01 30.01 29.55 29.58 0.0M
2024-04-03 29.81 29.87 29.78 29.84 0.0M
2024-04-02 29.75 29.75 29.66 29.72 0.0M
2024-04-01 29.97 29.97 29.92 29.94 0.0M
2024-03-28 30.04 30.06 29.99 30.03 0.0M
2024-03-27 29.73 29.92 29.73 29.92 0.0M
2024-03-26 29.60 29.62 29.54 29.54 0.0M
2024-03-25 29.60 29.60 29.54 29.54 0.0M
2024-03-22 29.64 29.64 29.60 29.60 0.0M
2024-03-21 29.72 29.75 29.71 29.71 0.0M
2024-03-20 29.28 29.49 29.27 29.49 0.0M
2024-03-19 29.17 29.26 29.17 29.26 0.0M
2024-03-18 29.41 29.41 29.08 29.12 0.0M
2024-03-15 29.06 29.10 29.05 29.06 0.0M
2024-03-14 29.11 29.11 29.00 29.11 0.0M
2024-03-13 29.38 29.38 29.22 29.28 0.0M
2024-03-12 29.24 29.26 29.21 29.26 0.0M
2024-03-11 28.91 29.12 28.91 29.12 0.0M
2024-03-08 29.18 29.21 29.10 29.10 0.0M
2024-03-07 29.16 29.19 29.15 29.18 0.0M
2024-03-06 29.04 29.05 28.93 28.98 0.0M
2024-03-05 28.83 28.85 28.73 28.76 0.0M
2024-03-04 28.79 28.87 28.79 28.84 0.0M
2024-03-01 28.70 28.71 28.67 28.70 0.0M
2024-02-29 28.50 28.63 28.50 28.59 0.0M
2024-02-28 28.46 28.46 28.46 28.46 0.0M
2024-02-27 28.46 28.47 28.44 28.47 0.0M
2024-02-26 28.53 28.53 28.42 28.42 0.0M
2024-02-23 28.51 28.55 28.51 28.53 0.0M
2024-02-22 28.37 28.43 28.35 28.43 0.0M
2024-02-21 28.09 28.16 28.03 28.16 0.0M
2024-02-20 28.09 28.10 27.98 28.02 0.0M
2024-02-16 28.02 28.15 28.02 28.06 0.0M
2024-02-15 28.01 28.14 28.01 28.10 0.0M
2024-02-14 27.70 27.75 27.69 27.74 0.0M
2024-02-13 27.73 27.73 27.43 27.56 0.0M
2024-02-12 27.84 27.98 27.83 27.90 0.0M
2024-02-09 27.70 27.78 27.66 27.78 0.0M
2024-02-08 27.69 27.73 27.65 27.71 0.0M
2024-02-07 27.68 27.73 27.58 27.67 0.0M
2024-02-06 27.61 27.61 27.52 27.59 0.0M
2024-02-05 27.47 27.56 27.45 27.48 0.0M
2024-02-02 27.72 27.73 27.66 27.66 0.0M
2024-02-01 27.42 27.60 27.38 27.60 0.0M
2024-01-31 27.60 27.64 27.43 27.43 0.0M
2024-01-30 27.66 27.67 27.57 27.67 0.0M
2024-01-29 27.54 27.60 27.42 27.60 0.0M
2024-01-26 27.45 27.48 27.42 27.46 0.0M
2024-01-25 27.43 27.45 27.43 27.45 0.0M
2024-01-24 27.43 27.43 27.26 27.26 0.0M
2024-01-23 27.29 27.29 27.22 27.29 0.0M
2024-01-22 27.27 27.27 27.17 27.23 0.0M
2024-01-19 26.86 27.11 26.86 27.10 0.0M
2024-01-18 26.67 26.86 26.67 26.86 0.0M
2024-01-17 26.83 26.84 26.65 26.73 0.0M
2024-01-16 26.97 26.98 26.83 26.87 0.0M
2024-01-12 27.09 27.09 27.09 27.09 0.0M
2024-01-11 26.95 27.09 26.94 27.09 0.0M
2024-01-10 27.14 27.14 27.13 27.13 0.0M
2024-01-09 27.09 27.15 27.09 27.15 0.0M
2024-01-08 27.12 27.30 27.12 27.30 0.0M
2024-01-05 27.23 27.23 27.10 27.17 0.0M
2024-01-04 27.25 27.25 27.10 27.10 0.0M
2024-01-03 27.21 27.21 27.12 27.12 0.0M
2024-01-02 27.17 27.38 27.17 27.33 0.0M