Skip to main content
T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
22.39
-0.05 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
22.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

TCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5122.5922.3922.3922.39-0.22%81,131
Apr 27, 202622.4522.6022.4422.4422.44-1.28%58,119
Apr 24, 202622.8422.8422.6622.7322.52-0.48%58,801
Apr 23, 202622.7522.8422.6622.8422.630.26%166,120
Apr 22, 202623.1023.1022.7522.7822.57-0.24%65,599
Apr 21, 202623.1023.1022.8122.8422.62-0.76%55,805
Apr 20, 202622.9823.0822.9423.0122.80-0.30%53,283
Apr 17, 202623.0023.0922.9523.0822.870.52%150,628
Apr 16, 202622.9723.0022.9022.9622.750.13%141,758
Apr 15, 202622.9822.9822.8222.9322.720.09%147,477
Apr 14, 202622.9022.9622.8422.9122.700.04%75,052
Apr 13, 202622.7222.9022.6922.9022.690.70%62,141
Apr 10, 202622.9722.9722.6822.7422.53-0.70%55,043
Apr 9, 202622.9222.9522.7822.9022.69-0.13%92,658
Apr 8, 202622.8022.9322.7622.9322.721.55%78,364
Apr 7, 202622.6522.6522.5222.5822.37-0.30%106,055
Apr 6, 202622.5622.6522.5322.6522.440.35%77,703
Apr 2, 202622.3522.5822.3122.5722.360.71%79,865
Apr 1, 202622.4022.5022.3522.4122.200.27%77,209
Mar 31, 202622.1922.3822.1022.3522.140.99%152,790
Mar 30, 202622.1522.2822.0722.1321.930.59%118,590
Mar 27, 202622.2222.2321.9522.0021.80-1.23%118,910
Mar 26, 202622.3122.4622.2522.2822.07-1.18%87,900
Mar 25, 202622.6422.6722.4322.5422.110.13%95,727
Mar 24, 202622.4622.6222.4222.5122.080.27%153,373
Mar 23, 202622.6822.6822.4522.4522.02-0.04%88,160
Mar 20, 202622.7822.7822.4222.4622.03-1.14%200,651
Mar 19, 202622.7522.8222.6022.7222.29-0.31%203,566
Mar 18, 202623.0923.0922.7722.7922.36-1.68%169,664
Mar 17, 202623.2823.3323.1723.1822.740.35%149,693
Mar 16, 202623.0523.2123.0523.1022.660.43%48,661
Mar 13, 202623.0623.1122.9023.0022.560.66%91,618
Mar 12, 202623.0523.1822.8422.8522.42-0.95%156,035
Mar 11, 202623.2923.2923.0523.0722.63-0.69%195,117
Mar 10, 202623.4523.4523.1923.2322.79-1.11%74,782
Mar 9, 202623.2923.5123.1523.4923.050.15%171,700
Mar 6, 202623.3823.4823.2823.4623.01-0.28%124,199
Mar 5, 202623.7223.7223.4923.5223.07-1.13%141,533
Mar 4, 202623.8023.8423.6523.7923.340.04%165,665
Mar 3, 202623.7623.8223.5123.7823.33-0.46%169,536
Mar 2, 202623.8823.9623.7523.8923.44-124,155
Feb 27, 202623.7123.9223.6923.8923.440.72%120,696
Feb 26, 202623.6423.7323.6023.7223.270.68%97,376
Feb 25, 202623.6023.6023.3923.5623.11-0.17%152,821
Feb 24, 202623.4823.6023.4523.6023.15-0.13%114,553
Feb 23, 202623.7123.7623.5523.6323.01-0.67%159,138
Feb 20, 202623.7223.7923.6623.7923.160.34%104,438
Feb 19, 202623.7023.7523.6323.7123.080.04%202,123
Feb 18, 202623.6623.7023.5323.7023.080.59%162,279
Feb 17, 202623.5823.6123.4623.5622.940.17%422,583
Feb 13, 202623.4923.5823.4423.5222.900.60%118,593
Feb 12, 202623.6023.6023.3123.3822.76-0.81%260,037
Feb 11, 202623.6723.7023.5323.5722.95-0.55%300,238
Feb 10, 202623.6423.9123.6223.7023.080.47%583,190
Feb 9, 202623.6623.6623.5323.5922.97-1.54%154,301
Feb 6, 202623.7624.2323.6723.9623.331.31%246,871
Feb 5, 202623.7723.8223.6523.6523.03-0.38%221,760
Feb 4, 202623.7023.8423.6423.7423.110.42%85,081
Feb 3, 202623.7123.8223.5823.6423.02-0.30%138,485
Feb 2, 202623.6923.7523.5923.7123.080.25%159,182
Jan 30, 202623.6223.6823.5023.6523.030.13%252,606
Jan 29, 202623.6523.7023.5123.6223.00-0.17%168,968
Jan 28, 202623.7223.7823.6323.6623.04-0.55%286,061
Jan 27, 202623.8223.8223.7323.7923.16-1.29%165,885
Jan 26, 202624.0824.1824.0324.1023.210.29%107,080
Jan 23, 202624.0224.0623.9324.0323.150.08%149,086
Jan 22, 202623.9824.1023.9024.0123.130.13%175,906
Jan 21, 202623.8924.0423.8523.9823.100.84%144,793
Jan 20, 202623.9023.9123.7523.7822.91-1.25%110,059
Jan 16, 202624.0624.1123.9624.0823.200.12%118,267
Jan 15, 202624.0724.1023.9924.0523.17-0.12%138,900
Jan 14, 202623.9524.0823.9124.0823.200.84%158,184
Jan 13, 202623.9423.9423.7823.8823.00-0.21%151,299
Jan 12, 202623.8623.9423.8023.9323.050.17%102,430
Jan 9, 202623.8723.9523.7923.8923.010.06%169,258
Jan 8, 202623.7223.9023.7023.8823.000.61%115,975
Jan 7, 202623.9223.9823.7223.7322.86-0.65%125,353
Jan 6, 202623.7323.9323.6423.8923.011.86%190,314
Jan 5, 202623.6123.7523.3923.4522.59-0.80%142,466
Jan 2, 202623.7223.7223.5423.6422.770.30%68,294
Dec 31, 202523.8323.8823.5723.5722.70-1.09%271,075
Dec 30, 202523.8523.8723.7923.8322.95-86,669
Dec 29, 202523.9023.9023.8223.8322.950.04%97,845
Dec 26, 202523.8123.8923.7723.8222.940.08%115,005
Dec 24, 202523.7423.8523.7323.8022.93-58,313
Dec 23, 202523.7523.8023.7223.8022.93-0.75%51,083
Dec 22, 202523.8123.9823.7523.9822.890.46%97,142
Dec 19, 202523.8323.9223.8123.8722.780.08%86,359
Dec 18, 202523.8523.9723.8223.8522.76-0.10%138,201
Dec 17, 202523.7923.9223.7923.8822.790.91%64,822
Dec 16, 202523.9623.9623.6623.6622.58-1.25%149,484
Dec 15, 202523.9023.9623.8023.9622.870.63%80,042
Dec 12, 202523.8523.8723.7623.8122.72-0.21%210,180
Dec 11, 202523.6823.8823.6623.8622.771.53%106,685
Dec 10, 202523.4523.5323.4023.5022.430.21%114,627
Dec 9, 202523.5923.6623.4523.4522.38-0.42%184,013
Dec 8, 202523.6923.6923.5123.5522.48-0.51%151,763
Dec 5, 202523.6523.7423.6123.6722.59-0.36%79,879
Dec 4, 202523.7823.7923.6023.7622.67-0.23%116,820
Dec 3, 202523.7723.8723.6623.8122.720.21%144,661