T. Rowe Price Capital Appreciation Equity ETF (TCAF)
NYSEARCA: TCAF · Real-Time Price · USD
33.32
+0.89 (2.74%)
At close: May 12, 2025, 4:00 PM
33.32
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.28 | 33.37 | 33.01 | 33.32 | 33.32 | 2.74% | 758,616 |
| May 9, 2025 | 32.64 | 32.65 | 32.29 | 32.43 | 32.43 | -0.09% | 2,251,534 |
| May 8, 2025 | 32.53 | 32.83 | 32.33 | 32.46 | 32.46 | 0.40% | 731,105 |
| May 7, 2025 | 32.20 | 32.42 | 32.02 | 32.33 | 32.33 | 0.84% | 808,824 |
| May 6, 2025 | 32.11 | 32.38 | 31.98 | 32.06 | 32.06 | -0.87% | 519,288 |
| May 5, 2025 | 32.32 | 32.55 | 32.26 | 32.34 | 32.34 | -0.52% | 470,800 |
| May 2, 2025 | 32.43 | 32.56 | 32.29 | 32.51 | 32.51 | 1.37% | 653,242 |
| May 1, 2025 | 32.34 | 32.43 | 32.02 | 32.07 | 32.07 | 0.16% | 1,075,288 |
| Apr 30, 2025 | 31.59 | 32.09 | 31.23 | 32.02 | 32.02 | 0.28% | 1,205,855 |
| Apr 29, 2025 | 31.68 | 32.00 | 31.66 | 31.93 | 31.93 | 0.54% | 1,047,224 |
| Apr 28, 2025 | 31.87 | 31.90 | 31.45 | 31.76 | 31.76 | -0.16% | 828,566 |
| Apr 25, 2025 | 31.58 | 31.82 | 31.39 | 31.81 | 31.81 | 0.63% | 1,923,952 |
| Apr 24, 2025 | 31.05 | 31.61 | 30.92 | 31.61 | 31.61 | 2.17% | 1,737,556 |
| Apr 23, 2025 | 31.20 | 31.50 | 30.84 | 30.94 | 30.94 | 1.74% | 1,650,155 |
| Apr 22, 2025 | 30.09 | 30.51 | 29.98 | 30.41 | 30.41 | 2.29% | 775,640 |
| Apr 21, 2025 | 30.14 | 30.22 | 29.45 | 29.73 | 29.73 | -2.49% | 1,811,472 |
| Apr 17, 2025 | 30.68 | 30.75 | 30.39 | 30.49 | 30.49 | -0.55% | 1,256,256 |
| Apr 16, 2025 | 30.93 | 31.17 | 30.35 | 30.66 | 30.66 | -1.89% | 869,417 |
| Apr 15, 2025 | 31.44 | 31.56 | 31.18 | 31.25 | 31.25 | -0.41% | 847,815 |
| Apr 14, 2025 | 31.66 | 31.66 | 31.09 | 31.38 | 31.38 | 0.97% | 2,514,094 |
| Apr 11, 2025 | 30.49 | 31.27 | 30.35 | 31.08 | 31.08 | 1.83% | 1,139,599 |
| Apr 10, 2025 | 30.96 | 31.00 | 29.73 | 30.52 | 30.52 | -3.23% | 1,237,033 |
| Apr 9, 2025 | 28.84 | 31.72 | 28.75 | 31.54 | 31.54 | 8.91% | 1,534,146 |
| Apr 8, 2025 | 30.48 | 30.55 | 28.58 | 28.96 | 28.96 | -1.70% | 3,307,706 |
| Apr 7, 2025 | 28.68 | 30.36 | 28.28 | 29.46 | 29.46 | -0.44% | 2,550,226 |
| Apr 4, 2025 | 30.70 | 30.76 | 29.55 | 29.59 | 29.59 | -5.79% | 2,987,894 |
| Apr 3, 2025 | 31.58 | 31.88 | 31.34 | 31.41 | 31.41 | -3.65% | 1,848,716 |
| Apr 2, 2025 | 32.14 | 32.76 | 32.14 | 32.60 | 32.60 | 0.62% | 936,483 |
| Apr 1, 2025 | 32.28 | 32.51 | 32.05 | 32.40 | 32.40 | 0.37% | 573,201 |
| Mar 31, 2025 | 31.92 | 32.39 | 31.75 | 32.28 | 32.28 | 0.28% | 974,870 |
| Mar 28, 2025 | 32.73 | 32.76 | 32.18 | 32.19 | 32.19 | -1.86% | 715,308 |
| Mar 27, 2025 | 32.89 | 32.98 | 32.69 | 32.80 | 32.80 | -0.18% | 881,078 |
| Mar 26, 2025 | 33.19 | 33.23 | 32.76 | 32.86 | 32.86 | -1.02% | 716,232 |
| Mar 25, 2025 | 33.21 | 33.24 | 33.05 | 33.20 | 33.20 | 0.21% | 547,799 |
| Mar 24, 2025 | 33.03 | 33.18 | 32.97 | 33.13 | 33.13 | 1.25% | 441,252 |
| Mar 21, 2025 | 32.41 | 32.73 | 32.34 | 32.72 | 32.72 | 0.09% | 576,416 |
| Mar 20, 2025 | 32.63 | 32.93 | 32.55 | 32.69 | 32.69 | -0.15% | 651,736 |
| Mar 19, 2025 | 32.57 | 32.93 | 32.52 | 32.74 | 32.74 | 0.89% | 532,921 |
| Mar 18, 2025 | 32.54 | 32.54 | 32.31 | 32.45 | 32.45 | -0.55% | 609,272 |
| Mar 17, 2025 | 32.36 | 32.80 | 32.36 | 32.63 | 32.63 | 0.55% | 595,278 |
| Mar 14, 2025 | 32.04 | 32.47 | 32.02 | 32.45 | 32.45 | 1.92% | 829,564 |
| Mar 13, 2025 | 32.10 | 32.10 | 31.68 | 31.84 | 31.84 | -1.09% | 1,181,208 |
| Mar 12, 2025 | 32.38 | 32.43 | 31.93 | 32.19 | 32.19 | 0.28% | 1,210,473 |
| Mar 11, 2025 | 32.29 | 32.42 | 31.86 | 32.10 | 32.10 | -0.59% | 1,745,880 |
| Mar 10, 2025 | 32.61 | 32.68 | 32.05 | 32.29 | 32.29 | -2.21% | 1,676,686 |
| Mar 7, 2025 | 32.72 | 33.07 | 32.44 | 33.02 | 33.02 | 0.64% | 824,468 |
| Mar 6, 2025 | 32.88 | 33.13 | 32.65 | 32.81 | 32.81 | -1.38% | 1,729,172 |
| Mar 5, 2025 | 32.90 | 33.35 | 32.72 | 33.27 | 33.27 | 1.22% | 1,087,129 |
| Mar 4, 2025 | 33.00 | 33.30 | 32.66 | 32.87 | 32.87 | -0.96% | 1,330,284 |
| Mar 3, 2025 | 33.81 | 33.81 | 33.00 | 33.19 | 33.19 | -1.51% | 1,070,034 |