T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
24.30
+0.07 (0.29%)
Sep 29, 2025, 11:49 AM EDT - Market open
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.23 | 24.34 | 24.14 | 24.29 | - | 0.25% | 43,536 |
| Sep 26, 2025 | 24.04 | 24.23 | 24.03 | 24.23 | 24.23 | 0.83% | 61,650 |
| Sep 25, 2025 | 24.08 | 24.17 | 23.97 | 24.03 | 24.03 | -1.52% | 116,463 |
| Sep 24, 2025 | 24.35 | 24.42 | 24.30 | 24.40 | 24.20 | 0.21% | 81,763 |
| Sep 23, 2025 | 24.21 | 24.40 | 24.21 | 24.35 | 24.15 | 0.21% | 56,375 |
| Sep 22, 2025 | 24.19 | 24.33 | 24.11 | 24.30 | 24.10 | - | 81,960 |
| Sep 19, 2025 | 24.38 | 24.39 | 24.26 | 24.30 | 24.10 | -0.04% | 40,927 |
| Sep 18, 2025 | 24.36 | 24.40 | 24.28 | 24.31 | 24.11 | -0.08% | 47,826 |
| Sep 17, 2025 | 24.32 | 24.50 | 24.29 | 24.33 | 24.13 | 0.45% | 45,695 |
| Sep 16, 2025 | 24.28 | 24.55 | 24.13 | 24.22 | 24.02 | -0.33% | 130,095 |
| Sep 15, 2025 | 24.48 | 24.50 | 24.30 | 24.30 | 24.10 | -1.02% | 143,465 |
| Sep 12, 2025 | 24.53 | 24.61 | 24.48 | 24.55 | 24.35 | -0.04% | 71,985 |
| Sep 11, 2025 | 24.25 | 24.62 | 24.25 | 24.56 | 24.36 | 1.24% | 151,320 |
| Sep 10, 2025 | 24.30 | 24.35 | 24.20 | 24.26 | 24.06 | -0.53% | 79,298 |
| Sep 9, 2025 | 24.31 | 24.44 | 24.31 | 24.39 | 24.19 | -0.16% | 69,061 |
| Sep 8, 2025 | 24.44 | 24.44 | 24.30 | 24.43 | 24.23 | -0.04% | 80,725 |
| Sep 5, 2025 | 24.55 | 24.58 | 24.38 | 24.44 | 24.24 | -0.14% | 160,761 |
| Sep 4, 2025 | 24.49 | 24.55 | 24.43 | 24.48 | 24.27 | 0.06% | 120,547 |
| Sep 3, 2025 | 24.46 | 24.50 | 24.37 | 24.46 | 24.26 | -0.04% | 187,278 |
| Sep 2, 2025 | 24.50 | 24.54 | 24.41 | 24.47 | 24.27 | -0.08% | 135,456 |
| Aug 29, 2025 | 24.47 | 24.56 | 24.47 | 24.49 | 24.29 | 0.20% | 56,908 |
| Aug 28, 2025 | 24.58 | 24.58 | 24.39 | 24.44 | 24.24 | -0.61% | 150,461 |
| Aug 27, 2025 | 24.47 | 24.70 | 24.47 | 24.59 | 24.39 | 0.04% | 112,947 |
| Aug 26, 2025 | 24.72 | 24.72 | 24.51 | 24.58 | 24.38 | -1.09% | 203,910 |
| Aug 25, 2025 | 25.12 | 25.12 | 24.81 | 24.85 | 24.44 | -0.80% | 271,520 |
| Aug 22, 2025 | 24.97 | 25.18 | 24.97 | 25.05 | 24.64 | 0.28% | 107,010 |
| Aug 21, 2025 | 24.91 | 25.11 | 24.91 | 24.98 | 24.57 | -0.40% | 266,272 |
| Aug 20, 2025 | 25.04 | 25.21 | 25.03 | 25.08 | 24.67 | 0.34% | 111,891 |
| Aug 19, 2025 | 24.81 | 25.01 | 24.81 | 25.00 | 24.59 | 0.87% | 139,418 |
| Aug 18, 2025 | 24.81 | 24.92 | 24.78 | 24.78 | 24.38 | -0.16% | 46,545 |
| Aug 15, 2025 | 24.86 | 24.92 | 24.81 | 24.82 | 24.41 | -0.16% | 75,360 |
| Aug 14, 2025 | 24.81 | 24.98 | 24.69 | 24.86 | 24.45 | -0.16% | 55,238 |
| Aug 13, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.49 | 0.69% | 57,144 |
| Aug 12, 2025 | 24.67 | 24.87 | 24.64 | 24.73 | 24.33 | -0.22% | 26,757 |
| Aug 11, 2025 | 24.71 | 24.83 | 24.71 | 24.78 | 24.38 | 0.06% | 36,423 |
| Aug 8, 2025 | 24.79 | 24.80 | 24.74 | 24.77 | 24.37 | 0.57% | 22,717 |
| Aug 7, 2025 | 24.64 | 24.74 | 24.61 | 24.63 | 24.23 | -0.04% | 87,232 |
| Aug 6, 2025 | 24.61 | 24.71 | 24.54 | 24.64 | 24.24 | 0.12% | 26,203 |
| Aug 5, 2025 | 24.59 | 24.71 | 24.59 | 24.61 | 24.21 | -0.36% | 71,790 |
| Aug 4, 2025 | 24.41 | 24.73 | 24.41 | 24.70 | 24.30 | 0.81% | 51,934 |
| Aug 1, 2025 | 24.29 | 24.55 | 24.29 | 24.50 | 24.10 | -0.11% | 401,443 |
| Jul 31, 2025 | 24.55 | 24.73 | 24.47 | 24.53 | 24.13 | -0.23% | 45,262 |
| Jul 30, 2025 | 24.67 | 24.76 | 24.55 | 24.59 | 24.18 | -0.42% | 48,565 |
| Jul 29, 2025 | 24.63 | 24.74 | 24.60 | 24.69 | 24.29 | 0.25% | 42,378 |
| Jul 28, 2025 | 24.79 | 24.79 | 24.61 | 24.63 | 24.23 | -1.55% | 31,601 |
| Jul 25, 2025 | 24.95 | 25.05 | 24.90 | 25.02 | 24.40 | 0.48% | 19,136 |
| Jul 24, 2025 | 24.80 | 25.00 | 24.80 | 24.90 | 24.29 | 0.03% | 30,967 |
| Jul 23, 2025 | 24.86 | 24.90 | 24.82 | 24.89 | 24.28 | - | 13,748 |
| Jul 22, 2025 | 24.66 | 24.89 | 24.66 | 24.89 | 24.28 | 0.79% | 17,729 |
| Jul 21, 2025 | 25.04 | 25.04 | 24.67 | 24.70 | 24.09 | -0.26% | 69,497 |