5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
+1.76%
Towle Value ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $26.47 | $26.47 (0%) | $26.47 | $26.47 | 1.05 K | $85.54 M |
| 12/16/2025 | $26.58 | $26.59 (0.04%) | $26.60 | $26.55 | 1.10 K | $85.93 M |
| 12/15/2025 | $26.78 | $26.82 (0.15%) | $26.88 | $26.77 | 1.10 K | $86.67 M |
| 12/12/2025 | $27.09 | $26.99 (-0.37%) | $27.10 | $26.99 | 7.28 K | $87.22 M |
| 12/11/2025 | $27.11 | $27.44 (1.22%) | $27.44 | $27.11 | 7.30 K | $88.68 M |
| 12/10/2025 | $27.04 | $27.04 (0%) | $27.04 | $27.04 | 8.61 K | $87.39 M |
| 12/09/2025 | $26.66 | $26.66 (0%) | $26.79 | $26.65 | 8.90 K | $86.16 M |
| 12/08/2025 | $26.57 | $26.57 (0%) | $26.57 | $26.57 | 5.01 K | $85.87 M |
| 12/05/2025 | $27.00 | $26.85 (-0.56%) | $27.00 | $26.85 | 6.10 K | $86.77 M |
| 12/04/2025 | $26.75 | $26.93 (0.67%) | $26.94 | $26.75 | 6.10 K | $87.03 M |
| 12/03/2025 | $27.00 | $27.12 (0.44%) | $27.12 | $27.00 | 5.00 K | $87.08 M |
| 12/02/2025 | $26.62 | $26.68 (0.23%) | $26.68 | $26.60 | 6.82 K | $85.67 M |
| 12/01/2025 | $26.78 | $26.68 (-0.37%) | $26.82 | $26.68 | 2.54 K | $85.67 M |
| 11/28/2025 | $26.51 | $26.52 (0.04%) | $26.52 | $26.51 | 501 | $0 |
| 11/26/2025 | $26.54 | $26.48 (-0.23%) | $26.62 | $26.47 | 7.10 K | $90.30 M |
| 11/25/2025 | $26.20 | $26.33 (0.5%) | $26.33 | $26.00 | 7.30 K | $89.79 M |
| 11/24/2025 | $25.51 | $25.67 (0.63%) | $25.67 | $25.30 | 8.51 K | $87.54 M |
| 11/21/2025 | $25.00 | $25.42 (1.68%) | $25.42 | $25.00 | 5.01 K | $86.68 M |
| 11/20/2025 | $25.00 | $24.50 (-2%) | $25.00 | $24.50 | 5.70 K | $83.55 M |
| 11/19/2025 | $25.38 | $25.25 (-0.51%) | $25.38 | $25.25 | 5.20 K | $86.10 M |
| 11/18/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 100 | $86.99 M |
| 11/17/2025 | $25.80 | $25.34 (-1.78%) | $25.80 | $25.34 | 112 | $86.41 M |
| 11/14/2025 | $26.09 | $25.96 (-0.5%) | $26.09 | $25.96 | 301 | $88.53 M |
| 11/13/2025 | $26.30 | $25.83 (-1.79%) | $26.32 | $25.83 | 22.30 K | $88.08 M |
| 11/12/2025 | $26.29 | $26.33 (0.15%) | $26.51 | $26.29 | 2.23 K | $89.79 M |
| 11/11/2025 | $26.30 | $26.30 (0%) | $26.30 | $26.30 | 100 | $89.69 M |
| 11/10/2025 | $26.27 | $26.22 (-0.19%) | $26.27 | $26.22 | 1.10 K | $89.41 M |
| 11/07/2025 | $25.86 | $26.05 (0.73%) | $26.05 | $25.79 | 521 | $88.83 M |
| 11/06/2025 | $26.14 | $25.82 (-1.22%) | $26.14 | $25.82 | 2.70 K | $88.05 M |
| 11/05/2025 | $26.13 | $26.13 (0%) | $26.13 | $26.13 | 100 | $89.11 M |
| 11/04/2025 | $25.85 | $25.84 (-0.04%) | $25.96 | $25.84 | 2.00 K | $88.12 M |
| 11/03/2025 | $25.92 | $26.01 (0.35%) | $26.01 | $25.92 | 3.30 K | $88.70 M |
| 10/31/2025 | $25.82 | $25.82 (0%) | $25.82 | $25.82 | 100 | $88.05 M |
| 10/30/2025 | $26.27 | $25.91 (-1.37%) | $26.27 | $25.87 | 1.30 K | $88.36 M |
| 10/29/2025 | $26.20 | $26.28 (0.31%) | $26.57 | $26.20 | 1.90 K | $89.62 M |
| 10/28/2025 | $26.30 | $26.21 (-0.34%) | $26.33 | $26.21 | 700 | $89.38 M |
| 10/27/2025 | $26.62 | $26.49 (-0.49%) | $26.62 | $26.44 | 1.00 K | $90.33 M |
| 10/24/2025 | $26.52 | $26.52 (0%) | $26.52 | $26.52 | 100 | $90.44 M |
| 10/23/2025 | $26.24 | $26.30 (0.23%) | $26.30 | $26.24 | 1.10 K | $89.69 M |
| 10/22/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 1.70 K | $88.63 M |
| 10/21/2025 | $26.07 | $26.06 (-0.04%) | $26.16 | $26.06 | 700 | $88.87 M |
| 10/20/2025 | $25.77 | $25.92 (0.58%) | $25.92 | $25.77 | 500 | $88.39 M |
| 10/17/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 0 | $88.43 M |
| 10/16/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 100 | $87.67 M |
| 10/15/2025 | $25.62 | $25.51 (-0.43%) | $25.62 | $25.51 | 52.60 K | $88.43 M |
| 10/14/2025 | $25.22 | $25.52 (1.19%) | $25.54 | $25.22 | 134.80 K | $88.50 M |
| 10/13/2025 | $24.70 | $25.00 (1.21%) | $25.00 | $24.70 | 700 | $86.67 M |
| 10/10/2025 | $25.30 | $24.41 (-3.52%) | $25.30 | $24.41 | 400 | $88.45 M |
| 10/09/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 0 | $88.45 M |
| 10/08/2025 | $25.82 | $25.82 (0%) | $25.82 | $25.82 | 100 | $89.95 M |
| 10/07/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 0 | $88.59 M |
| 10/06/2025 | $25.92 | $25.91 (-0.04%) | $26.06 | $25.91 | 600 | $90.26 M |
| 10/03/2025 | $25.99 | $25.95 (-0.15%) | $26.07 | $25.92 | 2.40 K | $88.41 M |
| 10/02/2025 | $25.74 | $25.76 (0.08%) | $25.76 | $25.73 | 1.60 K | $87.77 M |
| 10/01/2025 | $25.72 | $25.71 (-0.04%) | $25.72 | $25.71 | 500 | $87.60 M |
| 09/30/2025 | $25.40 | $25.55 (0.59%) | $25.55 | $25.40 | 200 | $88.21 M |
| 09/29/2025 | $25.34 | $25.55 (0.83%) | $25.55 | $25.34 | 500 | $88.21 M |
| 09/26/2025 | $25.45 | $25.66 (0.83%) | $25.69 | $25.44 | 1.50 K | $88.23 M |
| 09/25/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 100 | $87.68 M |
| 09/24/2025 | $25.76 | $25.70 (-0.23%) | $25.76 | $25.70 | 300 | $88.37 M |
| 09/23/2025 | $26.03 | $25.75 (-1.08%) | $26.03 | $25.75 | 700 | $89.16 M |
| 09/22/2025 | $25.65 | $25.73 (0.31%) | $25.73 | $25.65 | 200 | $88.40 M |
| 09/19/2025 | $25.93 | $25.69 (-0.93%) | $25.93 | $25.64 | 8.90 K | $88.27 M |
| 09/18/2025 | $25.96 | $26.14 (0.69%) | $26.16 | $25.96 | 1.60 K | $89.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
