Skip to main content
T. Rowe Price Active Core U.S. Equity ETF (TACU)
NYSEARCA: TACU · Real-Time Price · USD
27.03
+0.21 (0.78%)
Jun 29, 2026, 1:09 PM EDT - Market open

TACU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202627.0027.0026.9626.96-0.52%1,340
Jun 26, 202626.6226.8926.6226.8226.820.09%6,255
Jun 25, 202627.1027.1026.8026.8026.80-0.01%5,149
Jun 24, 202626.9926.9926.7526.8026.80-0.17%5,359
Jun 23, 202626.8426.9426.8126.8526.85-1.18%8,386
Jun 22, 202627.2027.2027.1727.1727.17-0.23%1,396
Jun 18, 202627.1827.2827.1827.2327.230.95%2,860
Jun 17, 202627.3527.3726.9726.9726.97-1.27%4,764
Jun 16, 202627.4627.4627.3227.3227.32-0.40%2,874
Jun 15, 202627.3727.5227.3727.4327.431.58%4,093
Jun 12, 202626.8627.0826.8227.0027.000.35%3,792
Jun 11, 202626.5226.9126.4526.9126.911.73%2,764
Jun 10, 202626.6226.6426.4526.4526.45-1.45%769
Jun 9, 202626.4826.8426.4826.8426.84-0.22%1,345
Jun 8, 202626.9727.0126.8926.9026.900.16%1,573
Jun 5, 202627.4627.4626.8626.8626.86-2.43%4,661
Jun 4, 202627.2227.5527.2227.5327.530.39%1,921
Jun 3, 202627.4827.4827.4227.4227.42-0.64%467
Jun 2, 202627.5227.6027.5227.6027.600.27%1,160
Jun 1, 202627.4427.5827.4427.5227.520.20%2,694
May 29, 202627.4927.4927.4627.4727.470.23%493
May 28, 202627.2627.4127.2627.4127.410.58%260
May 27, 202627.2427.2527.2327.2527.25-0.04%405
May 26, 202627.3627.3627.2227.2627.260.62%4,644
May 22, 202627.1527.1527.0927.0927.090.43%308
May 21, 202626.8826.9826.8526.9826.980.25%469
May 20, 202626.7026.9326.7026.9126.911.09%1,804
May 19, 202626.6626.7026.5926.6226.62-0.66%1,901
May 18, 202626.8726.8926.7426.8026.80-0.05%5,593
May 15, 202626.8926.9726.8126.8126.81-1.32%1,110
May 14, 202627.1127.1827.1127.1727.170.83%6,637
May 13, 202626.7326.9826.7326.9526.950.48%1,302
May 12, 202626.6526.8226.6526.8226.82-0.12%737
May 11, 202626.8726.9026.8226.8526.850.17%1,399
May 8, 202626.7526.8126.7526.8126.810.76%5,732
May 7, 202626.7126.7626.5826.6026.60-0.54%2,901
May 6, 202626.6326.7526.5726.7526.751.47%4,981
May 5, 202626.3926.4126.3426.3626.360.72%11,874
May 4, 202626.2726.3026.1426.1726.17-0.42%2,349
May 1, 202626.3226.4026.2826.2826.280.33%5,303
Apr 30, 202625.9326.2025.9326.1926.191.13%1,856
Apr 29, 202625.9025.9025.8325.9025.90-0.14%4,498
Apr 28, 202625.9525.9525.8625.9425.94-0.56%3,490
Apr 27, 202626.0526.0926.0226.0826.080.19%1,664
Apr 24, 202625.9726.0425.8726.0326.030.72%6,711
Apr 23, 202625.8425.9125.6725.8525.85-0.36%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, 202623.9624.0823.9624.0824.080.03%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, 202623.5923.7623.5923.7623.762.82%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, 202624.2824.2924.1024.1024.10-1.39%6,939
Mar 17, 202624.5124.5224.4424.4424.440.32%9,235
Mar 16, 202624.4224.4224.3624.3624.361.03%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, 202624.5124.6424.5124.5224.52-1.39%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, 202624.9825.1324.9525.0725.070.15%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, 202625.2925.2924.8324.8324.83-1.77%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