T. Rowe Price Capital Appreciation Equity ETF (TCAF)
NYSEARCA: TCAF · Real-Time Price · USD
37.28
+0.25 (0.68%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.05 | 37.31 | 37.05 | 37.28 | 37.28 | 0.68% | 722,691 |
| Sep 25, 2025 | 37.20 | 37.20 | 36.86 | 37.03 | 37.03 | -0.70% | 861,117 |
| Sep 24, 2025 | 37.47 | 37.48 | 37.25 | 37.29 | 37.29 | -0.37% | 1,011,459 |
| Sep 23, 2025 | 37.55 | 37.57 | 37.33 | 37.43 | 37.43 | -0.24% | 784,755 |
| Sep 22, 2025 | 37.27 | 37.57 | 37.21 | 37.52 | 37.52 | 0.59% | 572,934 |
| Sep 19, 2025 | 37.34 | 37.36 | 37.17 | 37.30 | 37.30 | 0.35% | 831,601 |
| Sep 18, 2025 | 37.11 | 37.28 | 37.01 | 37.17 | 37.17 | 0.41% | 769,596 |
| Sep 17, 2025 | 37.12 | 37.24 | 36.81 | 37.02 | 37.02 | -0.13% | 1,070,713 |
| Sep 16, 2025 | 37.13 | 37.17 | 37.03 | 37.07 | 37.07 | -0.05% | 837,811 |
| Sep 15, 2025 | 37.08 | 37.16 | 37.03 | 37.09 | 37.09 | 0.27% | 808,978 |
| Sep 12, 2025 | 37.09 | 37.12 | 36.97 | 36.99 | 36.99 | -0.30% | 623,325 |
| Sep 11, 2025 | 36.86 | 37.12 | 36.81 | 37.10 | 37.10 | 0.90% | 795,356 |
| Sep 10, 2025 | 36.97 | 36.97 | 36.68 | 36.77 | 36.77 | -0.24% | 705,463 |
| Sep 9, 2025 | 36.81 | 36.89 | 36.67 | 36.86 | 36.86 | 0.11% | 935,056 |
| Sep 8, 2025 | 36.81 | 36.86 | 36.68 | 36.82 | 36.82 | 0.27% | 1,082,202 |
| Sep 5, 2025 | 36.98 | 36.99 | 36.60 | 36.72 | 36.72 | -0.73% | 1,251,557 |
| Sep 4, 2025 | 36.81 | 36.99 | 36.64 | 36.99 | 36.99 | 0.79% | 1,043,995 |
| Sep 3, 2025 | 36.67 | 36.74 | 36.54 | 36.70 | 36.70 | 0.19% | 912,795 |
| Sep 2, 2025 | 36.46 | 36.64 | 36.31 | 36.63 | 36.63 | -0.33% | 918,742 |
| Aug 29, 2025 | 36.88 | 36.89 | 36.66 | 36.75 | 36.75 | -0.49% | 1,342,729 |
| Aug 28, 2025 | 36.88 | 36.95 | 36.80 | 36.93 | 36.93 | 0.11% | 851,093 |
| Aug 27, 2025 | 36.80 | 36.92 | 36.79 | 36.89 | 36.89 | 0.14% | 668,487 |
| Aug 26, 2025 | 36.76 | 36.84 | 36.71 | 36.84 | 36.84 | 0.24% | 870,149 |
| Aug 25, 2025 | 36.99 | 36.99 | 36.75 | 36.75 | 36.75 | -0.78% | 695,336 |
| Aug 22, 2025 | 36.62 | 37.09 | 36.58 | 37.04 | 37.04 | 1.40% | 783,020 |
| Aug 21, 2025 | 36.61 | 36.67 | 36.49 | 36.53 | 36.53 | -0.38% | 1,025,093 |
| Aug 20, 2025 | 36.77 | 36.77 | 36.43 | 36.67 | 36.67 | -0.35% | 935,911 |
| Aug 19, 2025 | 36.92 | 36.96 | 36.72 | 36.80 | 36.80 | -0.38% | 877,678 |
| Aug 18, 2025 | 37.01 | 37.05 | 36.91 | 36.94 | 36.94 | -0.11% | 956,003 |
| Aug 15, 2025 | 37.10 | 37.10 | 36.93 | 36.98 | 36.98 | -0.05% | 920,117 |
| Aug 14, 2025 | 36.90 | 37.02 | 36.84 | 37.00 | 37.00 | 0.08% | 692,042 |
| Aug 13, 2025 | 36.84 | 36.97 | 36.78 | 36.97 | 36.97 | 0.79% | 793,720 |
| Aug 12, 2025 | 36.48 | 36.69 | 36.31 | 36.68 | 36.68 | 0.82% | 902,351 |
| Aug 11, 2025 | 36.56 | 36.59 | 36.31 | 36.38 | 36.38 | -0.44% | 619,417 |
| Aug 8, 2025 | 36.50 | 36.56 | 36.40 | 36.54 | 36.54 | 0.52% | 591,430 |
| Aug 7, 2025 | 36.59 | 36.66 | 36.18 | 36.35 | 36.35 | -0.03% | 773,120 |
| Aug 6, 2025 | 36.36 | 36.45 | 36.22 | 36.36 | 36.36 | -0.03% | 680,832 |
| Aug 5, 2025 | 36.56 | 36.59 | 36.34 | 36.37 | 36.37 | -0.47% | 675,923 |
| Aug 4, 2025 | 36.25 | 36.55 | 36.22 | 36.54 | 36.54 | 1.67% | 600,730 |
| Aug 1, 2025 | 36.24 | 36.29 | 35.81 | 35.94 | 35.94 | -1.91% | 863,858 |
| Jul 31, 2025 | 36.97 | 37.04 | 36.55 | 36.64 | 36.64 | 0.27% | 901,148 |
| Jul 30, 2025 | 36.67 | 36.71 | 36.36 | 36.54 | 36.54 | - | 1,090,119 |
| Jul 29, 2025 | 36.70 | 36.70 | 36.53 | 36.54 | 36.54 | -0.22% | 1,018,185 |
| Jul 28, 2025 | 36.76 | 36.76 | 36.56 | 36.62 | 36.62 | -0.25% | 960,884 |
| Jul 25, 2025 | 36.60 | 36.77 | 36.56 | 36.71 | 36.71 | 0.41% | 794,279 |
| Jul 24, 2025 | 36.38 | 36.60 | 36.36 | 36.56 | 36.56 | 0.74% | 1,532,084 |
| Jul 23, 2025 | 36.36 | 36.36 | 36.16 | 36.29 | 36.29 | 0.61% | 1,041,291 |
| Jul 22, 2025 | 35.98 | 36.13 | 35.90 | 36.07 | 36.07 | 0.36% | 750,235 |
| Jul 21, 2025 | 36.01 | 36.10 | 35.93 | 35.94 | 35.94 | -0.03% | 654,809 |
| Jul 18, 2025 | 36.05 | 36.05 | 35.87 | 35.95 | 35.95 | 0.11% | 1,466,779 |