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%
TSCV — Thrivent Small Cap Value ETF
NYSE ArcaThrivent Small Cap Value ETF
$29.39
-0.48(-1.61%)
- O
- 29.61
- H
- 29.61
- L
- 29.32
- V
- 15.37K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.39
Period Return+17.18%
Period High$32.95
Period Low$24.98
Avg Daily Volume2.4K
Total Trading Days223
TSCV — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.61 | $29.61 | $29.32 | $29.39 | $-0.48 | -1.61% | 15,373 | $29.43 | $29.32 $29.61 |
| Oct 6, 2026 | $29.98 | $30.06 | $29.85 | $29.87 | $-0.02 | -0.08% | 7,050 | $29.94 | $29.85 $30.06 |
| Oct 5, 2026 | $29.89 | $30.05 | $29.89 | $29.89 | +$0.07 | +0.25% | 4,384 | $29.77 | $29.89 $30.05 |
| Oct 2, 2026 | $29.89 | $29.89 | $29.82 | $29.82 | +$0.30 | +1.00% | 6,693 | $29.84 | $29.82 $29.89 |
| Oct 1, 2026 | $29.28 | $29.54 | $29.21 | $29.52 | +$0.29 | +1.00% | 7,356 | $29.33 | $29.21 $29.54 |
| Sep 30, 2026 | $29.44 | $29.46 | $29.20 | $29.23 | $-0.22 | -0.74% | 17,539 | $29.35 | $29.20 $29.46 |
| Sep 29, 2026 | $29.49 | $29.49 | $29.34 | $29.45 | $-0.16 | -0.55% | 9,317 | $29.42 | $29.34 $29.49 |
| Sep 28, 2026 | $29.61 | $29.73 | $29.61 | $29.61 | $-0.24 | -0.81% | 5,592 | $29.65 | $29.61 $29.73 |
| Sep 25, 2026 | $29.78 | $29.96 | $29.78 | $29.85 | +$0.09 | +0.31% | 4,002 | $29.87 | $29.78 $29.96 |
| Sep 24, 2026 | $29.61 | $29.79 | $29.60 | $29.76 | $-0.10 | -0.33% | 6,913 | $29.73 | $29.60 $29.79 |
| Sep 23, 2026 | $29.99 | $30.02 | $29.86 | $29.86 | $-0.23 | -0.77% | 5,316 | $29.97 | $29.86 $30.02 |
| Sep 22, 2026 | $30.29 | $30.33 | $30.09 | $30.09 | +$0.09 | +0.31% | 4,604 | $30.16 | $30.09 $30.33 |
| Sep 21, 2026 | $30.08 | $30.10 | $30.00 | $30.00 | $-0.01 | -0.03% | 2,119 | $30.08 | $30.00 $30.10 |
| Sep 18, 2026 | $30.19 | $30.19 | $30.01 | $30.01 | $-0.19 | -0.62% | 1,919 | $30.19 | $30.01 $30.19 |
| Sep 17, 2026 | $30.45 | $30.45 | $30.19 | $30.19 | $-0.04 | -0.13% | 10,547 | $30.32 | $30.19 $30.45 |
| Sep 16, 2026 | $30.53 | $30.53 | $29.95 | $30.23 | $-0.24 | -0.79% | 1,073 | $30.26 | $29.95 $30.53 |
| Sep 15, 2026 | $30.53 | $30.56 | $30.47 | $30.47 | $-0.11 | -0.36% | 2,643 | $30.51 | $30.47 $30.56 |
| Sep 14, 2026 | $30.70 | $30.70 | $30.53 | $30.58 | $-0.19 | -0.63% | 4,532 | $30.62 | $30.53 $30.70 |
| Sep 11, 2026 | $30.98 | $30.98 | $30.68 | $30.78 | +$0.17 | +0.54% | 18,325 | $30.76 | $30.68 $30.98 |
| Sep 10, 2026 | $30.58 | $30.64 | $30.58 | $30.61 | $-0.29 | -0.94% | 1,186 | $30.62 | $30.58 $30.64 |
| Sep 9, 2026 | $30.89 | $30.90 | $30.87 | $30.90 | $-0.23 | -0.72% | 638 | $30.87 | $30.87 $30.90 |
| Sep 8, 2026 | $31.30 | $31.30 | $31.13 | $31.13 | $-0.20 | -0.63% | 2,885 | $31.24 | $31.13 $31.30 |
| Sep 4, 2026 | $31.15 | $31.32 | $31.15 | $31.32 | +$0.23 | +0.76% | 694 | $31.18 | $31.15 $31.32 |
| Sep 3, 2026 | $31.02 | $31.09 | $31.02 | $31.09 | +$0.10 | +0.33% | 553 | $31.01 | $31.02 $31.09 |
| Sep 2, 2026 | $30.94 | $31.11 | $30.94 | $30.98 | +$0.17 | +0.54% | 4,706 | $31.00 | $30.94 $31.11 |
| Sep 1, 2026 | $31.06 | $31.06 | $30.82 | $30.82 | $-0.39 | -1.24% | 421 | $31.05 | $30.82 $31.06 |
| Aug 31, 2026 | $31.24 | $31.26 | $31.13 | $31.20 | $-0.22 | -0.71% | 919 | $31.18 | $31.13 $31.26 |
| Aug 28, 2026 | $31.77 | $31.77 | $31.42 | $31.43 | $-0.17 | -0.55% | 3,025 | $31.58 | $31.42 $31.77 |
| Aug 27, 2026 | $31.48 | $31.60 | $31.48 | $31.60 | $-0.07 | -0.22% | 566 | $31.57 | $31.48 $31.60 |
| Aug 26, 2026 | $31.72 | $31.72 | $31.67 | $31.67 | +$0.10 | +0.33% | 6,605 | $31.69 | $31.67 $31.72 |