T. Rowe Price Active Core International Equity ETF (TACN)
NYSEARCA: TACN · Real-Time Price · USD
29.47
+0.25 (0.86%)
At close: Aug 21, 2026, 4:00 PM EDT
29.47
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:10 PM EDT
TACN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | - | 0.93% | 404 |
| Aug 20, 2026 | 29.26 | 29.26 | 29.22 | 29.22 | 29.22 | -0.35% | 511 |
| Aug 19, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.24% | 31 |
| Aug 18, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.95% | 77 |
| Aug 17, 2026 | 29.65 | 29.65 | 29.53 | 29.53 | 29.53 | -0.15% | 460 |
| Aug 14, 2026 | 29.66 | 29.66 | 29.58 | 29.58 | 29.58 | -0.17% | 487 |
| Aug 13, 2026 | 29.62 | 29.69 | 29.62 | 29.63 | 29.63 | 0.23% | 1,007 |
| Aug 12, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.37% | 109 |
| Aug 11, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.03% | 101 |
| Aug 10, 2026 | 29.52 | 29.52 | 29.46 | 29.46 | 29.46 | -0.42% | 632 |
| Aug 7, 2026 | 29.55 | 29.58 | 29.55 | 29.58 | 29.58 | 1.05% | 293 |
| Aug 6, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.07% | 11 |
| Aug 5, 2026 | 29.40 | 29.40 | 29.28 | 29.30 | 29.30 | 0.15% | 438 |
| Aug 4, 2026 | 29.15 | 29.25 | 29.15 | 29.25 | 29.25 | 1.17% | 6,137 |
| Aug 3, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.91 | 0.27% | 329 |
| Jul 31, 2026 | 28.91 | 28.91 | 28.75 | 28.84 | 28.84 | -0.73% | 5,821 |
| Jul 30, 2026 | 28.70 | 29.05 | 28.70 | 29.05 | 29.05 | 2.69% | 5,260 |
| Jul 29, 2026 | 28.35 | 28.64 | 28.24 | 28.29 | 28.29 | -0.46% | 11,954 |
| Jul 28, 2026 | 28.25 | 28.58 | 28.25 | 28.42 | 28.42 | 0.10% | 11,927 |
| Jul 27, 2026 | 28.38 | 28.46 | 28.38 | 28.39 | 28.39 | 0.15% | 310 |
| Jul 24, 2026 | 28.36 | 28.36 | 28.35 | 28.35 | 28.35 | 0.91% | 544 |
| Jul 23, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.40% | 10 |
| Jul 22, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.29% | 153 |
| Jul 21, 2026 | 28.40 | 28.45 | 28.38 | 28.41 | 28.41 | 1.00% | 3,300 |
| Jul 20, 2026 | 28.29 | 28.30 | 28.09 | 28.13 | 28.13 | -0.50% | 10,994 |
| Jul 17, 2026 | 29.00 | 29.00 | 28.03 | 28.27 | 28.27 | -0.49% | 10,990 |
| Jul 16, 2026 | 28.39 | 28.41 | 28.34 | 28.41 | 28.41 | -0.54% | 15,035 |
| Jul 15, 2026 | 28.59 | 28.59 | 28.56 | 28.56 | 28.56 | 0.59% | 13,548 |
| Jul 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.39 | 0.79% | 44 |
| Jul 13, 2026 | 28.40 | 28.40 | 28.17 | 28.17 | 28.17 | -1.17% | 350 |
| Jul 10, 2026 | 28.51 | 28.51 | 28.49 | 28.50 | 28.50 | 0.39% | 1,420 |
| Jul 9, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.39% | 17 |
| Jul 8, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.44% | 255 |
| Jul 7, 2026 | 28.57 | 28.57 | 28.41 | 28.41 | 28.40 | -1.13% | 590 |
| Jul 6, 2026 | 28.70 | 28.73 | 28.70 | 28.73 | 28.73 | 0.68% | 344 |
| Jul 2, 2026 | 28.45 | 28.54 | 28.45 | 28.54 | 28.54 | 1.33% | 509 |
| Jul 1, 2026 | 28.17 | 28.27 | 28.16 | 28.16 | 28.16 | -0.81% | 837 |
| Jun 30, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.44% | 294 |
| Jun 29, 2026 | 28.10 | 28.27 | 28.08 | 28.27 | 28.27 | 0.92% | 1,210 |
| Jun 26, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.48% | 22 |
| Jun 25, 2026 | 28.23 | 28.26 | 28.15 | 28.15 | 28.14 | 0.81% | 1,800 |
| Jun 24, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.28% | 15 |
| Jun 23, 2026 | 28.06 | 28.09 | 28.00 | 28.00 | 28.00 | -1.60% | 2,562 |
| Jun 22, 2026 | 28.53 | 28.55 | 28.45 | 28.45 | 28.45 | -0.09% | 13,018 |
| Jun 18, 2026 | 28.46 | 28.49 | 28.46 | 28.48 | 28.47 | 0.68% | 1,029 |
| Jun 17, 2026 | 28.63 | 28.63 | 28.28 | 28.28 | 28.28 | -0.60% | 448 |
| Jun 16, 2026 | 28.57 | 28.57 | 28.45 | 28.45 | 28.45 | 0.17% | 852 |
| Jun 15, 2026 | 28.62 | 28.62 | 28.40 | 28.40 | 28.40 | 0.55% | 725 |
| Jun 12, 2026 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | 0.29% | 329 |
| Jun 11, 2026 | 27.59 | 28.17 | 27.59 | 28.17 | 28.16 | 3.11% | 1,749 |