Skip to main content
T. Rowe Price Active Core International Equity ETF (TACN)
NYSEARCA: TACN · Real-Time Price · USD
28.01
-0.13 (-0.46%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TACN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.0128.0128.0128.0128.01-0.48%22
Jun 25, 202628.2328.2628.1528.1528.140.81%1,800
Jun 24, 202627.9227.9227.9227.9227.92-0.28%15
Jun 23, 202628.0628.0928.0028.0028.00-1.60%2,562
Jun 22, 202628.5328.5528.4528.4528.45-0.09%13,018
Jun 18, 202628.4628.4928.4628.4828.470.68%1,029
Jun 17, 202628.6328.6328.2828.2828.28-0.60%448
Jun 16, 202628.5728.5728.4528.4528.450.17%852
Jun 15, 202628.6228.6228.4028.4028.400.55%725
Jun 12, 202628.1528.2528.1528.2528.250.29%329
Jun 11, 202627.5928.1727.5928.1728.163.11%1,749
Jun 10, 202627.4027.4027.3227.3227.32-1.22%5,203
Jun 9, 202627.9527.9527.6527.6527.650.10%2,175
Jun 8, 202627.6527.6827.6227.6227.620.58%1,892
Jun 5, 202627.9827.9827.4627.4627.46-2.37%1,905
Jun 4, 202628.0328.1327.9828.1328.130.79%1,006
Jun 3, 202628.0328.0327.9127.9127.91-0.65%1,100
Jun 2, 202627.9828.0927.9828.0928.090.69%1,924
Jun 1, 202627.6828.0527.6827.9027.90-0.55%3,721
May 29, 202628.0328.1228.0328.0528.050.12%925
May 28, 202627.9628.0227.9428.0228.02-0.07%1,612
May 27, 202628.0428.0428.0428.0428.04-0.41%113
May 26, 202628.1328.1628.0328.1628.161.17%1,635
May 22, 202627.7727.8727.7727.8327.83-0.24%1,139
May 21, 202627.9227.9227.9027.9027.900.48%114
May 20, 202627.6827.8227.6827.7627.761.63%975
May 19, 202627.3327.3327.2327.3227.32-0.67%1,947
May 18, 202627.4427.5027.2827.5027.501.06%2,452
May 15, 202627.2827.3127.2227.2227.21-1.69%2,563
May 14, 202627.7527.7627.6827.6827.68-0.29%713
May 13, 202627.7527.7627.7527.7627.760.48%400
May 12, 202627.4227.6327.4227.6327.63-0.26%10,071
May 11, 202627.7127.7827.6627.7027.70-0.21%13,453
May 8, 202627.7627.7627.7627.7627.760.91%97
May 7, 202627.8827.8827.5127.5127.51-1.71%952
May 6, 202628.0228.0227.9927.9927.992.70%1,663
May 5, 202627.1527.3127.1527.2527.251.47%6,447
May 4, 202627.0727.1726.8526.8626.86-1.49%3,045
May 1, 202627.2827.4727.2427.2727.27-0.23%2,862
Apr 30, 202627.1727.3327.1727.3327.332.69%149
Apr 29, 202626.7926.7926.6126.6126.61-1.04%531
Apr 28, 202626.9626.9626.8926.8926.89-0.39%1,158
Apr 27, 202627.1627.1627.0027.0027.00-0.41%428
Apr 24, 202627.0727.1527.0527.1127.110.51%1,958
Apr 23, 202627.1727.1726.9726.9726.97-0.80%2,321
Apr 22, 202627.2027.2427.1927.1927.190.33%2,553
Apr 21, 202627.3527.3727.1027.1027.10-2.14%875
Apr 20, 202627.6927.6927.6927.6927.69-0.45%81
Apr 17, 202627.8227.8227.8227.8227.821.01%43
Apr 16, 202627.5827.5827.5427.5427.54-0.40%1,019
Apr 15, 202627.6527.6527.6527.6527.65-0.14%405
Apr 14, 202627.6827.9727.6827.6927.690.71%4,875
Apr 13, 202627.1827.4927.1827.4927.490.55%3,882
Apr 10, 202627.3927.3927.3427.3427.340.12%2,182
Apr 9, 202627.3227.3227.3127.3127.31-0.04%129
Apr 8, 202627.3227.3227.3227.3227.324.38%22
Apr 7, 202626.0826.1826.0826.1826.18-0.74%190
Apr 6, 202626.3526.3726.3526.3726.370.46%1,033
Apr 2, 202626.2526.2526.2526.2526.25-0.57%126
Apr 1, 202626.4026.4026.4026.4026.401.63%23
Mar 31, 202625.9825.9825.9825.9825.983.14%16
Mar 30, 202625.1825.1825.1825.1825.18-0.24%91
Mar 27, 202625.3025.3025.2425.2525.25-0.45%1,941
Mar 26, 202625.5325.5325.3625.3625.36-2.10%5,159
Mar 25, 202625.9025.9025.9025.9025.901.30%50
Mar 24, 202625.5825.5825.5725.5725.57-0.79%1,102
Mar 23, 202625.7725.8525.7325.7825.771.94%2,699
Mar 20, 202625.5925.5925.2925.2925.29-2.49%2,647
Mar 19, 202625.4925.9325.4925.9325.93-0.17%806
Mar 18, 202626.2526.2525.9825.9825.98-1.57%1,352
Mar 17, 202626.5026.5026.3926.3926.390.50%1,246
Mar 16, 202626.2026.2626.1926.2626.261.56%949
Mar 13, 202626.2126.2125.8525.8625.86-1.00%3,500
Mar 12, 202626.1726.1726.1226.1226.12-1.34%214
Mar 11, 202626.5726.5726.4726.4726.47-0.35%891
Mar 10, 202626.7226.9426.5626.5626.560.83%5,328
Mar 9, 202625.8526.3525.8526.3526.35-0.01%9,777
Mar 6, 202626.2526.4426.2526.3526.35-0.73%1,798
Mar 5, 202626.7526.8026.4326.5426.54-2.40%3,793
Mar 4, 202627.1227.2127.0127.2027.201.36%3,896
Mar 3, 202626.5326.9726.3426.8326.83-3.20%3,513
Mar 2, 202627.6227.8127.6227.7227.72-1.92%4,254
Feb 27, 202629.6629.6628.2528.2628.26-0.11%11,953
Feb 26, 202628.2828.3328.1528.2928.290.01%4,957
Feb 25, 202628.2228.3428.2228.2928.290.81%1,180
Feb 24, 202628.0228.0828.0028.0628.060.36%1,989
Feb 23, 202629.4629.4627.9127.9627.96-0.37%2,219
Feb 20, 202628.0028.0827.9328.0628.060.84%4,366
Feb 19, 202627.7627.8327.7627.8327.83-0.50%872
Feb 18, 202627.9928.0227.9727.9727.970.14%5,404
Feb 17, 202627.6627.9427.6627.9327.930.33%3,342
Feb 13, 202627.9027.9027.8027.8427.84-0.40%6,714
Feb 12, 202628.1228.2427.8227.9527.95-0.76%11,603
Feb 11, 202627.9128.1727.8728.1728.160.98%7,494
Feb 10, 202627.8927.8927.8927.8927.890.11%733
Feb 9, 202627.6427.8827.6427.8627.861.38%2,961
Feb 6, 202627.2627.4827.2627.4827.481.72%6,432
Feb 5, 202627.0927.0926.8727.0227.02-0.97%10,814
Feb 4, 202627.4027.7027.1827.2827.280.56%18,431
Feb 3, 202627.1227.2127.0827.1327.13-0.02%3,648