T. Rowe Price Capital Appreciation Equity ETF (TCAF)

NYSEARCA: TCAF · Real-Time Price · USD

39.13

-0.20 (-0.51%)

At close: Apr 28, 2026, 4:00 PM EDT

39.13

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.14	39.21	39.02	39.14	-	-0.48%	1,061,729
Apr 27, 2026	39.34	39.45	39.31	39.33	39.33	-0.25%	629,704
Apr 24, 2026	39.20	39.44	39.11	39.43	39.43	1.18%	625,009
Apr 23, 2026	39.11	39.17	38.64	38.97	38.97	-0.69%	585,520
Apr 22, 2026	39.13	39.24	39.03	39.24	39.24	1.03%	450,926
Apr 21, 2026	39.15	39.23	38.78	38.84	38.84	-0.38%	519,274
Apr 20, 2026	39.02	39.07	38.85	38.99	38.99	-0.26%	505,351
Apr 17, 2026	38.93	39.23	38.93	39.09	39.09	1.16%	656,471
Apr 16, 2026	38.60	38.68	38.42	38.64	38.64	0.36%	654,917
Apr 15, 2026	38.29	38.56	38.25	38.50	38.50	0.65%	598,746
Apr 14, 2026	37.79	38.25	37.79	38.25	38.25	1.49%	485,614
Apr 13, 2026	37.22	37.69	37.16	37.69	37.69	1.05%	562,559
Apr 10, 2026	37.37	37.46	37.23	37.30	37.30	-	636,418
Apr 9, 2026	37.03	37.35	36.94	37.30	37.30	0.73%	1,768,743
Apr 8, 2026	37.14	37.14	36.82	37.03	37.03	2.29%	659,856
Apr 7, 2026	36.02	36.20	35.74	36.20	36.20	0.36%	702,479
Apr 6, 2026	35.86	36.09	35.85	36.07	36.07	0.50%	686,275
Apr 2, 2026	35.32	35.95	35.25	35.89	35.89	0.39%	770,407
Apr 1, 2026	35.77	36.00	35.67	35.75	35.75	0.45%	613,839
Mar 31, 2026	34.95	35.64	34.90	35.59	35.59	2.98%	937,692
Mar 30, 2026	34.83	34.89	34.43	34.56	34.56	0.03%	959,323
Mar 27, 2026	35.12	35.12	34.50	34.55	34.55	-1.87%	822,229
Mar 26, 2026	35.57	35.82	35.21	35.21	35.21	-1.79%	3,878,945
Mar 25, 2026	35.94	36.04	35.69	35.85	35.85	0.73%	536,159
Mar 24, 2026	35.65	35.78	35.49	35.59	35.59	-0.75%	1,474,462
Mar 23, 2026	36.08	36.24	35.83	35.86	35.86	0.90%	533,581
Mar 20, 2026	36.00	36.00	35.36	35.54	35.54	-1.47%	715,296
Mar 19, 2026	35.87	36.25	35.83	36.07	36.07	-0.06%	579,574
Mar 18, 2026	36.56	36.56	36.09	36.09	36.09	-1.72%	779,735
Mar 17, 2026	36.82	36.94	36.66	36.72	36.72	0.14%	689,018
Mar 16, 2026	36.57	36.83	36.57	36.67	36.67	1.05%	529,029
Mar 13, 2026	36.64	36.79	36.25	36.29	36.29	-0.63%	568,127
Mar 12, 2026	36.86	36.87	36.49	36.52	36.52	-1.51%	798,749
Mar 11, 2026	37.23	37.29	36.96	37.08	37.08	-0.32%	456,685
Mar 10, 2026	37.32	37.54	37.09	37.20	37.20	-0.51%	820,566
Mar 9, 2026	36.75	37.46	36.55	37.39	37.39	0.86%	1,023,432
Mar 6, 2026	37.11	37.25	36.92	37.07	37.07	-1.17%	690,487
Mar 5, 2026	37.48	37.69	37.23	37.51	37.51	-0.37%	974,015
Mar 4, 2026	37.44	37.76	37.34	37.65	37.65	0.70%	657,602
Mar 3, 2026	37.01	37.50	36.76	37.39	37.39	-0.69%	885,775
Mar 2, 2026	37.25	37.75	37.19	37.65	37.65	-0.08%	659,305
Feb 27, 2026	37.44	37.72	37.41	37.68	37.68	-0.37%	878,517
Feb 26, 2026	38.00	38.00	37.54	37.82	37.82	-0.34%	568,083
Feb 25, 2026	37.88	38.00	37.81	37.95	37.95	0.56%	561,989
Feb 24, 2026	37.46	37.81	37.36	37.74	37.74	0.86%	1,039,264
Feb 23, 2026	37.62	37.81	37.34	37.42	37.42	-0.85%	655,876
Feb 20, 2026	37.31	37.76	37.29	37.74	37.74	0.80%	771,315
Feb 19, 2026	37.29	37.44	37.23	37.44	37.44	0.11%	952,857
Feb 18, 2026	37.24	37.54	37.20	37.40	37.40	0.54%	783,288
Feb 17, 2026	36.99	37.28	36.83	37.20	37.20	0.35%	1,149,005
Feb 13, 2026	37.12	37.33	36.95	37.07	37.07	-	593,938
Feb 12, 2026	37.69	37.71	37.01	37.07	37.07	-1.36%	1,120,474
Feb 11, 2026	37.82	37.82	37.44	37.58	37.58	-0.11%	983,716
Feb 10, 2026	37.76	37.86	37.62	37.62	37.62	-0.19%	1,063,729
Feb 9, 2026	37.48	37.77	37.45	37.69	37.69	0.27%	939,788
Feb 6, 2026	37.19	37.66	37.16	37.59	37.59	1.54%	894,339
Feb 5, 2026	37.38	37.44	36.93	37.02	37.02	-1.52%	1,019,328
Feb 4, 2026	37.75	37.85	37.39	37.59	37.59	-0.58%	1,072,685
Feb 3, 2026	38.29	38.33	37.55	37.81	37.81	-1.15%	633,212
Feb 2, 2026	38.05	38.37	38.05	38.25	38.25	0.13%	754,735
Jan 30, 2026	38.18	38.28	37.94	38.20	38.20	-0.42%	1,187,079
Jan 29, 2026	38.53	38.59	37.88	38.36	38.36	-0.52%	1,129,115
Jan 28, 2026	38.75	38.80	38.48	38.56	38.56	-0.36%	1,131,780
Jan 27, 2026	38.61	38.72	38.58	38.70	38.70	0.13%	1,532,491
Jan 26, 2026	38.53	38.73	38.53	38.65	38.65	0.47%	966,004
Jan 23, 2026	38.45	38.57	38.40	38.47	38.47	0.08%	1,026,263
Jan 22, 2026	38.48	38.58	38.35	38.44	38.44	0.34%	1,865,093
Jan 21, 2026	38.06	38.46	37.90	38.31	38.31	1.06%	817,723
Jan 20, 2026	38.14	38.32	37.84	37.91	37.91	-2.02%	1,505,471
Jan 16, 2026	38.72	38.80	38.62	38.69	38.69	-	945,319
Jan 15, 2026	38.73	38.82	38.62	38.69	38.69	0.42%	1,964,661
Jan 14, 2026	38.45	38.53	38.28	38.53	38.53	-0.21%	1,626,322
Jan 13, 2026	38.75	38.76	38.41	38.61	38.61	-0.28%	1,001,555
Jan 12, 2026	38.47	38.73	38.47	38.72	38.72	0.18%	595,332
Jan 9, 2026	38.51	38.69	38.45	38.65	38.65	0.44%	760,420
Jan 8, 2026	38.47	38.55	38.43	38.48	38.48	-0.10%	753,557
Jan 7, 2026	38.66	38.74	38.51	38.52	38.52	-0.49%	1,116,870
Jan 6, 2026	38.33	38.71	38.33	38.71	38.71	1.02%	975,643
Jan 5, 2026	38.18	38.35	38.15	38.32	38.32	0.52%	911,995
Jan 2, 2026	38.36	38.37	37.99	38.12	38.12	-0.26%	579,556
Dec 31, 2025	38.44	38.47	38.19	38.22	38.22	-0.57%	719,484
Dec 30, 2025	38.38	38.48	38.37	38.44	38.44	0.03%	683,591
Dec 29, 2025	38.38	38.48	38.33	38.43	38.43	-0.29%	918,617
Dec 26, 2025	38.55	38.56	38.45	38.54	38.54	0.03%	453,976
Dec 24, 2025	38.37	38.53	38.37	38.53	38.53	0.36%	317,531
Dec 23, 2025	38.15	38.40	38.15	38.39	38.39	-0.10%	742,583
Dec 22, 2025	38.32	38.51	38.30	38.43	38.24	0.76%	906,303
Dec 19, 2025	38.00	38.28	37.96	38.14	37.95	0.74%	671,046
Dec 18, 2025	37.85	38.08	37.77	37.86	37.67	0.91%	987,971
Dec 17, 2025	37.93	37.93	37.52	37.52	37.33	-0.90%	1,078,669
Dec 16, 2025	38.00	38.04	37.68	37.86	37.67	-0.50%	1,170,870
Dec 15, 2025	38.38	38.38	37.96	38.05	37.86	-0.29%	737,324
Dec 12, 2025	38.47	38.52	38.01	38.16	37.97	-0.91%	604,115
Dec 11, 2025	38.25	38.51	38.15	38.51	38.32	0.63%	881,846
Dec 10, 2025	38.09	38.34	37.99	38.27	38.08	0.31%	795,583
Dec 9, 2025	38.22	38.29	38.12	38.15	37.96	-0.21%	669,237
Dec 8, 2025	38.40	38.41	38.16	38.23	38.04	-0.34%	690,688
Dec 5, 2025	38.42	38.50	38.30	38.36	38.17	0.03%	1,110,620
Dec 4, 2025	38.52	38.52	38.17	38.35	38.16	-0.08%	1,205,352
Dec 3, 2025	38.31	38.47	38.27	38.38	38.19	-0.03%	1,239,363