Skip to main content
T. Rowe Price Active Core U.S. Equity ETF (TACU)
NYSEARCA: TACU · Real-Time Price · USD
25.94
-0.14 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
25.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TACU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9525.9525.8625.92--0.61%3,389
Apr 27, 202626.0526.0926.0226.0826.080.19%1,664
Apr 24, 202625.9726.0425.8726.0326.030.72%6,711
Apr 23, 202625.8425.9125.6725.8525.85-0.35%2,079
Apr 22, 202625.9425.9425.8825.9425.940.88%3,512
Apr 21, 202625.9925.9925.7125.7125.71-0.63%773
Apr 20, 202625.9125.9225.8625.8725.87-0.16%1,375
Apr 17, 202625.8725.9925.8725.9225.921.21%6,191
Apr 16, 202625.6425.6425.5525.6125.610.20%4,819
Apr 15, 202625.4625.5525.4625.5525.550.75%796
Apr 14, 202625.2925.3625.2925.3625.361.18%4,918
Apr 13, 202624.7925.0724.7425.0725.071.10%4,897
Apr 10, 202624.8624.8624.8024.8024.79-0.20%394
Apr 9, 202624.7224.8824.6424.8524.840.59%2,522
Apr 8, 202624.7824.7824.6924.7024.702.56%5,014
Apr 7, 202623.9624.0823.9624.0824.080.02%145
Apr 6, 202624.0424.0824.0424.0824.080.40%1,578
Apr 2, 202623.9123.9823.9123.9823.980.09%500
Apr 1, 202624.0124.0123.9623.9623.960.82%621
Mar 31, 202623.5923.7623.5923.7623.762.83%806
Mar 30, 202623.2723.2723.1123.1123.11-0.37%297
Mar 27, 202623.2523.2523.2023.2023.20-1.67%582
Mar 26, 202623.8923.8923.5923.5923.59-1.71%890
Mar 25, 202624.0424.0724.0024.0024.000.58%737
Mar 24, 202623.8623.9023.8223.8623.86-0.65%734
Mar 23, 202624.0824.2024.0224.0224.021.45%1,954
Mar 20, 202623.8723.8723.6823.6823.67-1.53%358
Mar 19, 202623.9724.0423.9524.0424.04-0.24%1,646
Mar 18, 202624.2824.2924.1024.1024.10-1.40%6,939
Mar 17, 202624.5124.5224.4424.4424.440.32%9,235
Mar 16, 202624.4224.4224.3624.3624.361.02%1,887
Mar 13, 202624.1424.1424.1224.1224.12-0.65%673
Mar 12, 202624.3924.4124.2824.2824.27-1.51%12,033
Mar 11, 202624.6924.6924.5724.6524.65-0.13%3,429
Mar 10, 202624.6924.8924.6824.6824.68-0.20%7,920
Mar 9, 202624.4524.7324.4324.7324.730.86%7,886
Mar 6, 202624.5124.6424.5124.5224.52-1.40%8,747
Mar 5, 202624.9324.9824.6724.8724.87-0.53%11,490
Mar 4, 202624.9325.0424.9325.0025.000.75%7,317
Mar 3, 202624.6724.9024.5024.8124.81-1.02%7,171
Mar 2, 202624.9825.1324.9525.0725.070.16%12,080
Feb 27, 202624.9725.0324.9425.0325.03-0.53%3,250
Feb 26, 202625.0125.1725.0125.1725.17-0.50%1,734
Feb 25, 202625.2025.2925.1825.2925.290.82%3,220
Feb 24, 202625.0325.0925.0325.0925.090.93%499
Feb 23, 202625.0025.0024.8424.8524.85-1.18%1,671
Feb 20, 202625.1025.1725.1025.1525.150.71%1,341
Feb 19, 202624.9925.0224.9324.9724.97-0.37%848
Feb 18, 202625.1425.1525.0725.0725.070.57%466
Feb 17, 202624.8324.9724.8024.9324.930.22%2,862
Feb 13, 202624.8125.0324.8124.8724.870.15%10,465
Feb 12, 202625.2925.2924.8324.8324.83-1.76%630
Feb 11, 202625.2425.2925.1825.2825.280.20%1,474
Feb 10, 202625.3625.3625.2325.2325.23-0.33%483
Feb 9, 202625.2625.3525.2625.3125.310.50%17,676
Feb 6, 202624.9825.1924.9725.1925.192.05%600
Feb 5, 202624.8124.8224.6624.6824.68-1.45%2,807
Feb 4, 202625.1425.1424.8825.0425.04-0.16%4,775
Feb 3, 202625.1925.2124.9525.0825.08-0.95%3,916
Feb 2, 202625.1125.3325.1125.3325.330.60%386
Jan 30, 202625.2325.2325.1525.1825.18-0.30%2,775
Jan 29, 202625.2125.2525.0725.2525.25-0.37%707
Jan 28, 202625.4125.4125.3425.3525.350.04%2,675
Jan 27, 202625.3625.3625.3425.3425.330.24%408
Jan 26, 202625.2725.2825.2725.2825.280.54%2,173
Jan 23, 202625.1425.1425.1425.1425.140.10%2,860
Jan 22, 202625.0625.1825.0625.1225.120.57%1,155
Jan 21, 202624.9225.0824.7824.9724.970.94%2,739
Jan 20, 202624.8624.9724.7424.7424.74-2.02%8,103
Jan 16, 202625.2825.2925.2025.2525.250.04%14,103
Jan 15, 202625.3225.3525.2425.2425.240.35%3,244
Jan 14, 202625.0925.1525.0425.1525.15-0.53%8,296
Jan 13, 202625.2725.3125.2625.2925.29-0.34%3,428
Jan 12, 202625.2725.3725.2725.3725.370.11%4,319
Jan 9, 202625.2925.3525.2625.3525.350.72%455
Jan 8, 202625.1625.1725.1325.1725.17-0.28%4,219
Jan 7, 202625.2325.2825.2325.2425.24-0.04%942
Jan 6, 202625.1825.2525.1425.2525.250.58%1,055
Jan 5, 202625.0925.1225.0925.1025.100.72%3,089
Jan 2, 202624.9525.0124.9224.9224.920.14%1,496
Dec 31, 202525.0425.0424.8924.8924.89-0.76%3,284
Dec 30, 202525.0525.0825.0525.0825.080.05%4,082
Dec 29, 202525.0825.0825.0425.0625.06-0.37%1,014
Dec 26, 202525.1925.1925.1625.1625.15-0.02%725
Dec 24, 202525.1025.1725.0925.1625.160.32%4,106
Dec 23, 202524.9725.0824.9725.0825.080.40%694
Dec 22, 202524.9324.9824.9324.9824.980.73%534
Dec 19, 202524.7724.8224.7724.8024.800.76%1,353
Dec 18, 202524.6924.7524.5924.6124.610.73%6,047
Dec 17, 202524.6824.6824.4424.4424.44-1.14%5,205
Dec 16, 202524.7124.7324.5724.7224.72-0.24%2,330
Dec 15, 202524.9624.9624.7324.7824.78-0.12%5,786
Dec 12, 202525.0625.0624.8024.8124.81-0.98%9,094