T. Rowe Price Capital Appreciation Equity ETF (TCAF)
NYSEARCA: TCAF · Real-Time Price · USD
38.36
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
38.37
+0.01 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
TCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.42 | 38.50 | 38.30 | 38.36 | 38.36 | 0.03% | 1,110,620 |
| Dec 4, 2025 | 38.52 | 38.52 | 38.17 | 38.35 | 38.35 | -0.08% | 1,205,351 |
| Dec 3, 2025 | 38.31 | 38.47 | 38.27 | 38.38 | 38.38 | -0.03% | 1,239,337 |
| Dec 2, 2025 | 38.59 | 38.65 | 38.36 | 38.39 | 38.39 | -0.26% | 1,062,473 |
| Dec 1, 2025 | 38.56 | 38.69 | 38.44 | 38.49 | 38.49 | -0.82% | 651,603 |
| Nov 28, 2025 | 38.75 | 38.84 | 38.70 | 38.81 | 38.81 | 0.36% | 270,659 |
| Nov 26, 2025 | 38.65 | 38.78 | 38.59 | 38.67 | 38.67 | 0.34% | 870,899 |
| Nov 25, 2025 | 38.14 | 38.57 | 37.99 | 38.54 | 38.54 | 1.00% | 961,062 |
| Nov 24, 2025 | 37.86 | 38.23 | 37.79 | 38.16 | 38.16 | 1.14% | 1,142,929 |
| Nov 21, 2025 | 37.40 | 37.99 | 37.30 | 37.73 | 37.73 | 1.26% | 972,479 |
| Nov 20, 2025 | 38.22 | 38.37 | 37.23 | 37.26 | 37.26 | -1.30% | 1,365,287 |
| Nov 19, 2025 | 37.80 | 38.04 | 37.56 | 37.75 | 37.75 | -0.05% | 1,170,164 |
| Nov 18, 2025 | 37.88 | 38.00 | 37.51 | 37.77 | 37.77 | -0.92% | 1,989,416 |
| Nov 17, 2025 | 38.32 | 38.48 | 37.96 | 38.12 | 38.12 | -0.78% | 1,466,614 |
| Nov 14, 2025 | 38.04 | 38.57 | 37.96 | 38.42 | 38.42 | 0.21% | 1,905,263 |
| Nov 13, 2025 | 38.70 | 38.73 | 38.28 | 38.34 | 38.34 | -1.49% | 1,853,576 |
| Nov 12, 2025 | 39.01 | 39.02 | 38.79 | 38.92 | 38.92 | 0.13% | 747,094 |
| Nov 11, 2025 | 38.60 | 38.89 | 38.57 | 38.87 | 38.87 | 0.52% | 603,144 |
| Nov 10, 2025 | 38.44 | 38.71 | 38.32 | 38.67 | 38.67 | 1.47% | 792,540 |
| Nov 7, 2025 | 37.92 | 38.11 | 37.60 | 38.11 | 38.11 | 0.29% | 991,843 |
| Nov 6, 2025 | 38.36 | 38.40 | 37.95 | 38.00 | 38.00 | -1.30% | 1,609,141 |
| Nov 5, 2025 | 38.50 | 38.72 | 38.44 | 38.50 | 38.50 | -0.03% | 1,029,131 |
| Nov 4, 2025 | 38.47 | 38.71 | 38.42 | 38.51 | 38.51 | -0.57% | 1,097,984 |
| Nov 3, 2025 | 38.91 | 38.92 | 38.51 | 38.73 | 38.73 | 0.31% | 1,157,672 |
| Oct 31, 2025 | 38.87 | 38.87 | 38.53 | 38.61 | 38.61 | 0.21% | 727,872 |
| Oct 30, 2025 | 38.79 | 38.88 | 38.53 | 38.53 | 38.53 | -1.61% | 1,026,983 |
| Oct 29, 2025 | 39.32 | 39.32 | 38.92 | 39.16 | 39.16 | - | 1,472,611 |
| Oct 28, 2025 | 39.26 | 39.34 | 39.06 | 39.16 | 39.16 | 0.15% | 781,800 |
| Oct 27, 2025 | 39.03 | 39.11 | 38.91 | 39.10 | 39.10 | 1.03% | 1,365,195 |
| Oct 24, 2025 | 38.63 | 38.76 | 38.61 | 38.70 | 38.70 | 0.78% | 1,196,465 |
| Oct 23, 2025 | 38.35 | 38.49 | 38.27 | 38.40 | 38.40 | 0.31% | 894,694 |
| Oct 22, 2025 | 38.53 | 38.53 | 38.10 | 38.28 | 38.28 | -0.36% | 1,928,572 |
| Oct 21, 2025 | 38.46 | 38.53 | 38.39 | 38.42 | 38.42 | 0.03% | 947,867 |
| Oct 20, 2025 | 38.13 | 38.48 | 38.13 | 38.41 | 38.41 | 0.81% | 945,843 |
| Oct 17, 2025 | 37.75 | 38.10 | 37.66 | 38.10 | 38.10 | 0.82% | 1,665,672 |
| Oct 16, 2025 | 38.18 | 38.20 | 37.60 | 37.79 | 37.79 | -0.76% | 1,544,138 |
| Oct 15, 2025 | 38.14 | 38.34 | 37.74 | 38.08 | 38.08 | 0.50% | 1,306,345 |
| Oct 14, 2025 | 37.61 | 38.11 | 37.50 | 37.89 | 37.89 | -0.11% | 1,070,872 |
| Oct 13, 2025 | 37.92 | 38.10 | 37.83 | 37.93 | 37.93 | 0.90% | 943,343 |
| Oct 10, 2025 | 38.54 | 38.59 | 37.54 | 37.59 | 37.59 | -2.26% | 2,398,543 |
| Oct 9, 2025 | 38.65 | 38.68 | 38.39 | 38.46 | 38.46 | -0.52% | 838,033 |
| Oct 8, 2025 | 38.44 | 38.66 | 38.35 | 38.66 | 38.66 | 0.89% | 467,764 |
| Oct 7, 2025 | 38.54 | 38.59 | 38.25 | 38.32 | 38.32 | -0.29% | 624,162 |
| Oct 6, 2025 | 38.45 | 38.48 | 38.28 | 38.43 | 38.43 | 0.84% | 494,709 |
| Oct 3, 2025 | 38.01 | 38.32 | 38.01 | 38.11 | 38.11 | 0.32% | 765,725 |
| Oct 2, 2025 | 37.93 | 38.01 | 37.84 | 37.99 | 37.99 | 0.32% | 1,173,333 |
| Oct 1, 2025 | 37.60 | 37.91 | 37.57 | 37.87 | 37.87 | 0.45% | 578,241 |
| Sep 30, 2025 | 37.44 | 37.73 | 37.41 | 37.70 | 37.70 | 0.59% | 880,368 |
| Sep 29, 2025 | 37.41 | 37.52 | 37.36 | 37.48 | 37.48 | 0.54% | 1,230,332 |
| 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% | 912,799 |
| 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 |
| Jul 17, 2025 | 35.74 | 35.95 | 35.70 | 35.91 | 35.91 | 0.48% | 618,476 |