MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TMVE — Thrivent Mid Cap Value ETF
NYSE ArcaThrivent Mid Cap Value ETF
$17.01
-0.19(-1.12%)
- O
- 17.02
- H
- 17.02
- L
- 17.01
- V
- 3.14K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.01
Period Return+19.18%
Period High$18.26
Period Low$14.18
Avg Daily Volume10.5K
Total Trading Days223
TMVE — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.02 | $17.02 | $17.01 | $17.01 | $-0.19 | -1.12% | 3,141 | $17.02 | $17.01 $17.02 |
| Oct 6, 2026 | $17.26 | $17.26 | $17.20 | $17.20 | +$0.08 | +0.49% | 420 | $17.23 | $17.20 $17.26 |
| Oct 5, 2026 | $17.11 | $17.17 | $17.11 | $17.12 | +$0.08 | +0.47% | 2,530 | $17.14 | $17.11 $17.17 |
| Oct 2, 2026 | $17.03 | $17.07 | $17.02 | $17.04 | +$0.09 | +0.53% | 2,045 | $17.03 | $17.02 $17.07 |
| Oct 1, 2026 | $16.78 | $16.95 | $16.78 | $16.95 | +$0.03 | +0.19% | 2,331 | $16.89 | $16.78 $16.95 |
| Sep 30, 2026 | $16.99 | $16.99 | $16.92 | $16.92 | $-0.11 | -0.63% | 1,780 | $16.98 | $16.92 $16.99 |
| Sep 29, 2026 | $17.06 | $17.06 | $16.98 | $17.02 | $-0.06 | -0.34% | 930 | $17.02 | $16.98 $17.06 |
| Sep 28, 2026 | $17.12 | $17.12 | $17.06 | $17.08 | $-0.13 | -0.74% | 1,335 | $17.09 | $17.06 $17.12 |
| Sep 25, 2026 | $17.21 | $17.23 | $17.14 | $17.21 | +$0.05 | +0.27% | 2,963 | $17.20 | $17.14 $17.23 |
| Sep 24, 2026 | $17.12 | $17.21 | $17.11 | $17.16 | $-0.10 | -0.57% | 4,598 | $17.17 | $17.11 $17.21 |
| Sep 23, 2026 | $17.32 | $17.35 | $17.26 | $17.26 | $-0.10 | -0.59% | 1,662 | $17.33 | $17.26 $17.35 |
| Sep 22, 2026 | $17.40 | $17.40 | $17.36 | $17.36 | +$0.04 | +0.22% | 5,781 | $17.37 | $17.36 $17.40 |
| Sep 21, 2026 | $17.25 | $17.36 | $17.25 | $17.33 | +$0.11 | +0.61% | 6,790 | $17.32 | $17.25 $17.36 |
| Sep 18, 2026 | $17.23 | $17.27 | $17.22 | $17.22 | $-0.13 | -0.73% | 9,714 | $17.26 | $17.22 $17.27 |
| Sep 17, 2026 | $17.43 | $17.43 | $17.33 | $17.35 | +$0.04 | +0.24% | 18,062 | $17.35 | $17.33 $17.43 |
| Sep 16, 2026 | $17.48 | $17.48 | $17.20 | $17.31 | $-0.17 | -0.99% | 8,155 | $17.38 | $17.20 $17.48 |
| Sep 15, 2026 | $17.49 | $17.52 | $17.45 | $17.48 | $-0.04 | -0.23% | 12,476 | $17.48 | $17.45 $17.52 |
| Sep 14, 2026 | $17.57 | $17.59 | $17.50 | $17.52 | $-0.13 | -0.74% | 5,797 | $17.55 | $17.50 $17.59 |
| Sep 11, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | +$0.13 | +0.77% | 2,424 | $17.65 | $17.65 $17.65 |
| Sep 10, 2026 | $17.57 | $17.58 | $17.49 | $17.52 | $-0.15 | -0.86% | 2,551 | $17.55 | $17.49 $17.58 |
| Sep 9, 2026 | $17.67 | $17.68 | $17.66 | $17.67 | $-0.13 | -0.72% | 1,819 | $17.67 | $17.66 $17.68 |
| Sep 8, 2026 | $17.86 | $17.88 | $17.80 | $17.80 | $-0.11 | -0.61% | 7,931 | $17.86 | $17.80 $17.88 |
| Sep 4, 2026 | $17.91 | $17.92 | $17.89 | $17.91 | +$0.02 | +0.09% | 49,980 | $17.91 | $17.89 $17.92 |
| Sep 3, 2026 | $17.77 | $17.90 | $17.77 | $17.89 | +$0.10 | +0.56% | 8,530 | $17.80 | $17.77 $17.90 |
| Sep 2, 2026 | $17.69 | $17.81 | $17.69 | $17.79 | +$0.16 | +0.91% | 1,539 | $17.78 | $17.69 $17.81 |
| Sep 1, 2026 | $17.67 | $17.70 | $17.59 | $17.63 | $-0.13 | -0.73% | 6,057 | $17.62 | $17.59 $17.70 |
| Aug 31, 2026 | $17.80 | $17.80 | $17.75 | $17.76 | $-0.09 | -0.51% | 1,277 | $17.76 | $17.75 $17.80 |
| Aug 28, 2026 | $17.92 | $17.92 | $17.81 | $17.85 | $-0.08 | -0.46% | 1,278 | $17.87 | $17.81 $17.92 |
| Aug 27, 2026 | $17.95 | $17.95 | $17.92 | $17.94 | $-0.03 | -0.19% | 2,188 | $17.94 | $17.92 $17.95 |
| Aug 26, 2026 | $17.96 | $17.97 | $17.95 | $17.97 | +$0.08 | +0.42% | 703 | $17.96 | $17.95 $17.97 |