Skip to main content
T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
23.67
-0.09 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

TCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6523.7423.6123.6723.67-0.36%79,879
Dec 4, 202523.7823.7923.6023.7623.76-0.23%116,820
Dec 3, 202523.7723.8723.6623.8123.810.21%144,661
Dec 2, 202523.9123.9123.7223.7623.76-1.12%138,457
Dec 1, 202524.1424.1423.8824.0324.03-0.66%116,020
Nov 28, 202524.1124.1924.0924.1924.190.21%22,134
Nov 26, 202524.0124.1624.0124.1424.140.42%142,192
Nov 25, 202523.8724.0823.8724.0424.040.33%67,840
Nov 24, 202523.9623.9623.7023.9623.96-0.70%233,926
Nov 21, 202523.9324.2623.9324.1323.921.60%59,258
Nov 20, 202524.0124.0323.7423.7523.54-0.17%107,168
Nov 19, 202524.0724.0723.7823.7923.58-1.16%128,623
Nov 18, 202524.0624.1624.0224.0723.860.04%83,407
Nov 17, 202524.1524.2024.0624.0623.85-0.37%165,627
Nov 14, 202524.2024.2024.0024.1523.940.04%147,223
Nov 13, 202524.0824.2224.0624.1423.930.46%174,391
Nov 12, 202524.1624.2524.0324.0323.82-0.70%379,730
Nov 11, 202523.9424.2023.9124.2023.991.34%219,195
Nov 10, 202523.8423.9223.7323.8823.670.17%107,800
Nov 7, 202523.7023.8523.7023.8423.630.59%56,205
Nov 6, 202523.7523.7823.6523.7023.49-0.04%64,397
Nov 5, 202523.7723.8923.7123.7123.50-0.42%62,808
Nov 4, 202523.7423.8223.6423.8123.600.76%115,670
Nov 3, 202523.8023.8023.4823.6323.42-0.76%91,396
Oct 31, 202523.7323.8523.7223.8123.60-0.17%122,844
Oct 30, 202523.7324.0423.7323.8523.640.46%205,390
Oct 29, 202524.1224.1223.7023.7423.53-1.37%258,335
Oct 28, 202524.2324.2823.9524.0723.86-2.04%307,271
Oct 27, 202525.0825.0824.5524.5724.06-0.12%189,848
Oct 24, 202524.5624.7424.5624.6024.090.16%130,136
Oct 23, 202524.5925.0024.5624.5624.050.41%99,282
Oct 22, 202524.6124.7724.4624.4623.95-0.85%167,518
Oct 21, 202524.5824.7424.5824.6724.16-0.80%131,553
Oct 20, 202524.5324.9824.4724.8724.351.55%121,451
Oct 17, 202524.2824.5524.2824.4923.980.82%70,536
Oct 16, 202524.5524.5524.2224.2923.79-0.94%195,372
Oct 15, 202524.4024.6624.3724.5224.01-0.33%123,760
Oct 14, 202524.3424.6124.3324.6024.090.99%98,970
Oct 13, 202524.3524.5024.3324.3623.85-0.04%162,123
Oct 10, 202524.4124.5524.3724.3723.86-0.25%94,975
Oct 9, 202524.5024.6024.4324.4323.92-0.57%94,618
Oct 8, 202524.4624.6324.4524.5724.060.12%84,582
Oct 7, 202524.4524.6124.4524.5424.030.29%126,482
Oct 6, 202524.6024.6024.3924.4723.96-0.24%96,898
Oct 3, 202524.3924.5724.3924.5324.020.49%77,437
Oct 2, 202524.3524.4524.3524.4123.90-0.25%106,196
Oct 1, 202524.4824.4924.3524.4723.960.33%71,039
Sep 30, 202524.4124.4724.3024.3923.880.41%122,511
Sep 29, 202524.2324.3624.1424.2923.790.25%92,198
Sep 26, 202524.0424.2324.0324.2323.730.83%61,650
Sep 25, 202524.0824.1723.9724.0323.53-1.52%116,463
Sep 24, 202524.3524.4224.3024.4023.700.21%81,763
Sep 23, 202524.2124.4024.2124.3523.650.21%56,375
Sep 22, 202524.1924.3324.1124.3023.60-81,960
Sep 19, 202524.3824.3924.2624.3023.60-0.04%40,927
Sep 18, 202524.3624.4024.2824.3123.61-0.08%47,826
Sep 17, 202524.3224.5024.2924.3323.630.45%45,695
Sep 16, 202524.2824.5524.1324.2223.52-0.33%130,095
Sep 15, 202524.4824.5024.3024.3023.60-1.02%143,465
Sep 12, 202524.5324.6124.4824.5523.84-0.04%71,985
Sep 11, 202524.2524.6224.2524.5623.851.24%151,320
Sep 10, 202524.3024.3524.2024.2623.56-0.53%79,298
Sep 9, 202524.3124.4424.3124.3923.69-0.16%69,061
Sep 8, 202524.4424.4424.3024.4323.73-0.04%80,725
Sep 5, 202524.5524.5824.3824.4423.74-0.14%160,761
Sep 4, 202524.4924.5524.4324.4823.770.06%120,547
Sep 3, 202524.4624.5024.3724.4623.76-0.04%187,278
Sep 2, 202524.5024.5424.4124.4723.77-0.08%135,456
Aug 29, 202524.4724.5624.4724.4923.790.20%56,908
Aug 28, 202524.5824.5824.3924.4423.74-0.61%150,461
Aug 27, 202524.4724.7024.4724.5923.880.04%112,947
Aug 26, 202524.7224.7224.5124.5823.87-1.09%203,910
Aug 25, 202525.1225.1224.8124.8523.94-0.80%271,520
Aug 22, 202524.9725.1824.9725.0524.130.28%107,010
Aug 21, 202524.9125.1124.9124.9824.06-0.40%266,272
Aug 20, 202525.0425.2125.0325.0824.160.34%111,891
Aug 19, 202524.8125.0124.8125.0024.080.87%139,418
Aug 18, 202524.8124.9224.7824.7823.87-0.16%46,545
Aug 15, 202524.8624.9224.8124.8223.91-0.16%75,360
Aug 14, 202524.8124.9824.6924.8623.95-0.16%55,238
Aug 13, 202524.7024.9024.7024.9023.990.69%57,144
Aug 12, 202524.6724.8724.6424.7323.82-0.22%26,757
Aug 11, 202524.7124.8324.7124.7823.880.06%36,423
Aug 8, 202524.7924.8024.7424.7723.860.57%22,717
Aug 7, 202524.6424.7424.6124.6323.73-0.04%87,232
Aug 6, 202524.6124.7124.5424.6423.740.12%26,203
Aug 5, 202524.5924.7124.5924.6123.71-0.36%71,790
Aug 4, 202524.4124.7324.4124.7023.790.81%51,934
Aug 1, 202524.2924.5524.2924.5023.60-0.11%401,443
Jul 31, 202524.5524.7324.4724.5323.63-0.23%45,262
Jul 30, 202524.6724.7624.5524.5923.68-0.42%48,565
Jul 29, 202524.6324.7424.6024.6923.780.25%42,378
Jul 28, 202524.7924.7924.6124.6323.73-1.55%31,601
Jul 25, 202524.9525.0524.9025.0223.900.48%19,136
Jul 24, 202524.8025.0024.8024.9023.790.03%30,967
Jul 23, 202524.8624.9024.8224.8923.78-13,748
Jul 22, 202524.6624.8924.6624.8923.780.79%17,729
Jul 21, 202525.0425.0424.6724.7023.59-0.26%69,497
Jul 18, 202524.7924.8224.6824.7623.660.05%61,227
Jul 17, 202524.6425.0524.6224.7523.650.07%35,348