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%
TCV — Towle Small-Cap Value ETF
NYSE ArcaTowle Small-Cap Value ETF
$32.29
-0.05(-0.15%)
- O
- 32.02
- H
- 32.31
- L
- 32.00
- V
- 14.06K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.29
Period Return+4305.18%
Period High$34.24
Period Low$0.70
Avg Daily Volume6.7K
Total Trading Days365
TCV — Historical OHLCV Price & Volume Table
Sep 12, 2016 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.02 | $32.31 | $32.00 | $32.29 | $-0.05 | -0.15% | 14,064 | $32.24 | $32.00 $32.31 |
| Oct 6, 2026 | $32.45 | $32.49 | $32.30 | $32.34 | +$0.01 | +0.03% | 3,656 | $32.44 | $32.30 $32.49 |
| Oct 5, 2026 | $32.10 | $32.37 | $32.02 | $32.33 | +$0.27 | +0.84% | 849 | $32.19 | $32.02 $32.37 |
| Oct 2, 2026 | $32.14 | $32.22 | $32.01 | $32.06 | +$0.15 | +0.47% | 6,620 | $32.14 | $32.01 $32.22 |
| Oct 1, 2026 | $31.55 | $31.91 | $31.49 | $31.91 | +$0.45 | +1.44% | 3,519 | $31.69 | $31.49 $31.91 |
| Sep 30, 2026 | $31.71 | $31.73 | $31.46 | $31.46 | $-0.06 | -0.20% | 23,884 | $31.59 | $31.46 $31.73 |
| Sep 29, 2026 | $31.45 | $31.55 | $31.29 | $31.52 | $-0.09 | -0.28% | 6,450 | $31.35 | $31.29 $31.55 |
| Sep 28, 2026 | $31.59 | $31.77 | $31.51 | $31.61 | $-0.28 | -0.87% | 3,669 | $31.65 | $31.51 $31.77 |
| Sep 25, 2026 | $31.91 | $31.91 | $31.89 | $31.89 | +$0.08 | +0.24% | 39,776 | $31.91 | $31.89 $31.91 |
| Sep 24, 2026 | $32.02 | $32.02 | $31.67 | $31.81 | $-0.28 | -0.87% | 3,557 | $31.81 | $31.67 $32.02 |
| Sep 23, 2026 | $32.20 | $32.20 | $31.95 | $32.09 | $-0.19 | -0.60% | 4,297 | $32.13 | $31.95 $32.20 |
| Sep 22, 2026 | $32.33 | $32.42 | $32.10 | $32.28 | +$0.17 | +0.53% | 4,331 | $32.29 | $32.10 $32.42 |
| Sep 21, 2026 | $32.26 | $32.26 | $32.06 | $32.11 | +$0.08 | +0.25% | 6,481 | $32.14 | $32.06 $32.26 |
| Sep 18, 2026 | $32.17 | $32.18 | $31.94 | $32.03 | $-0.47 | -1.43% | 11,702 | $31.99 | $31.94 $32.18 |
| Sep 17, 2026 | $32.84 | $32.84 | $32.50 | $32.50 | +$0.07 | +0.22% | 4,067 | $32.63 | $32.50 $32.84 |
| Sep 16, 2026 | $32.54 | $32.54 | $32.21 | $32.42 | $-0.12 | -0.36% | 505 | $32.42 | $32.21 $32.54 |
| Sep 15, 2026 | $32.68 | $32.74 | $32.52 | $32.54 | $-0.30 | -0.91% | 4,851 | $32.63 | $32.52 $32.74 |
| Sep 14, 2026 | $32.76 | $32.88 | $32.67 | $32.84 | +$0.08 | +0.24% | 4,685 | $32.76 | $32.67 $32.88 |
| Sep 11, 2026 | $32.62 | $32.78 | $32.58 | $32.76 | +$0.48 | +1.49% | 5,121 | $32.73 | $32.58 $32.78 |
| Sep 10, 2026 | $32.41 | $32.51 | $32.26 | $32.28 | $-0.19 | -0.57% | 4,193 | $32.38 | $32.26 $32.51 |
| Sep 9, 2026 | $32.52 | $32.52 | $32.43 | $32.47 | $-0.34 | -1.05% | 1,221 | $32.47 | $32.43 $32.52 |
| Sep 8, 2026 | $33.40 | $33.40 | $32.81 | $32.81 | $-0.67 | -2.01% | 29,566 | $33.00 | $32.81 $33.40 |
| Sep 4, 2026 | $33.05 | $33.48 | $33.05 | $33.48 | +$0.20 | +0.61% | 858 | $33.29 | $33.05 $33.48 |
| Sep 3, 2026 | $33.00 | $33.28 | $33.00 | $33.28 | +$0.11 | +0.33% | 1,546 | $33.25 | $33.00 $33.28 |
| Sep 2, 2026 | $33.13 | $33.22 | $33.13 | $33.17 | +$0.29 | +0.88% | 536 | $33.17 | $33.13 $33.22 |
| Sep 1, 2026 | $33.15 | $33.26 | $32.88 | $32.88 | $-0.38 | -1.14% | 2,739 | $33.17 | $32.88 $33.26 |
| Aug 31, 2026 | $33.30 | $33.30 | $33.17 | $33.26 | $-0.16 | -0.48% | 2,446 | $33.24 | $33.17 $33.30 |
| Aug 28, 2026 | $33.60 | $33.60 | $33.41 | $33.42 | +$0.05 | +0.15% | 8,028 | $33.50 | $33.41 $33.60 |
| Aug 27, 2026 | $33.35 | $33.43 | $33.28 | $33.37 | +$0.10 | +0.30% | 11,480 | $33.39 | $33.28 $33.43 |
| Aug 26, 2026 | $33.00 | $33.30 | $32.96 | $33.27 | +$0.14 | +0.43% | 27,545 | $33.14 | $32.96 $33.30 |