T. Rowe Price Active Core U.S. Equity ETF (TACU)
NYSEARCA: TACU · Real-Time Price · USD
25.02
+0.21 (0.83%)
Mar 4, 2026, 11:52 AM EST - Market open
TACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.93 | 25.02 | 24.93 | 25.01 | - | 0.79% | 2,508 |
| Mar 3, 2026 | 24.67 | 24.90 | 24.50 | 24.81 | 24.81 | -1.02% | 7,171 |
| Mar 2, 2026 | 24.98 | 25.13 | 24.95 | 25.07 | 25.07 | 0.16% | 12,080 |
| Feb 27, 2026 | 24.97 | 25.03 | 24.94 | 25.03 | 25.03 | -0.53% | 3,250 |
| Feb 26, 2026 | 25.01 | 25.17 | 25.01 | 25.17 | 25.17 | -0.50% | 1,734 |
| Feb 25, 2026 | 25.20 | 25.29 | 25.18 | 25.29 | 25.29 | 0.82% | 3,220 |
| Feb 24, 2026 | 25.03 | 25.09 | 25.03 | 25.09 | 25.09 | 0.93% | 499 |
| Feb 23, 2026 | 25.00 | 25.00 | 24.84 | 24.85 | 24.85 | -1.18% | 1,671 |
| Feb 20, 2026 | 25.10 | 25.17 | 25.10 | 25.15 | 25.15 | 0.71% | 1,341 |
| Feb 19, 2026 | 24.99 | 25.02 | 24.93 | 24.97 | 24.97 | -0.37% | 848 |
| Feb 18, 2026 | 25.14 | 25.15 | 25.07 | 25.07 | 25.07 | 0.57% | 466 |
| Feb 17, 2026 | 24.83 | 24.97 | 24.80 | 24.93 | 24.93 | 0.22% | 2,862 |
| Feb 13, 2026 | 24.81 | 25.03 | 24.81 | 24.87 | 24.87 | 0.15% | 10,465 |
| Feb 12, 2026 | 25.29 | 25.29 | 24.83 | 24.83 | 24.83 | -1.76% | 630 |
| Feb 11, 2026 | 25.24 | 25.29 | 25.18 | 25.28 | 25.28 | 0.20% | 1,474 |
| Feb 10, 2026 | 25.36 | 25.36 | 25.23 | 25.23 | 25.23 | -0.33% | 483 |
| Feb 9, 2026 | 25.26 | 25.35 | 25.26 | 25.31 | 25.31 | 0.50% | 17,676 |
| Feb 6, 2026 | 24.98 | 25.19 | 24.97 | 25.19 | 25.19 | 2.05% | 600 |
| Feb 5, 2026 | 24.81 | 24.82 | 24.66 | 24.68 | 24.68 | -1.45% | 2,807 |
| Feb 4, 2026 | 25.14 | 25.14 | 24.88 | 25.04 | 25.04 | -0.16% | 4,775 |
| Feb 3, 2026 | 25.19 | 25.21 | 24.95 | 25.08 | 25.08 | -0.95% | 3,916 |
| Feb 2, 2026 | 25.11 | 25.33 | 25.11 | 25.33 | 25.33 | 0.60% | 386 |
| Jan 30, 2026 | 25.23 | 25.23 | 25.15 | 25.18 | 25.18 | -0.30% | 2,775 |
| Jan 29, 2026 | 25.21 | 25.25 | 25.07 | 25.25 | 25.25 | -0.37% | 707 |
| Jan 28, 2026 | 25.41 | 25.41 | 25.34 | 25.35 | 25.35 | 0.04% | 2,675 |
| Jan 27, 2026 | 25.36 | 25.36 | 25.34 | 25.34 | 25.33 | 0.24% | 408 |
| Jan 26, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.54% | 2,173 |
| Jan 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.10% | 2,860 |
| Jan 22, 2026 | 25.06 | 25.18 | 25.06 | 25.12 | 25.12 | 0.57% | 1,155 |
| Jan 21, 2026 | 24.92 | 25.08 | 24.78 | 24.97 | 24.97 | 0.94% | 2,739 |
| Jan 20, 2026 | 24.86 | 24.97 | 24.74 | 24.74 | 24.74 | -2.02% | 8,103 |
| Jan 16, 2026 | 25.28 | 25.29 | 25.20 | 25.25 | 25.25 | 0.04% | 14,103 |
| Jan 15, 2026 | 25.32 | 25.35 | 25.24 | 25.24 | 25.24 | 0.35% | 3,244 |
| Jan 14, 2026 | 25.09 | 25.15 | 25.04 | 25.15 | 25.15 | -0.53% | 8,296 |
| Jan 13, 2026 | 25.27 | 25.31 | 25.26 | 25.29 | 25.29 | -0.34% | 3,428 |
| Jan 12, 2026 | 25.27 | 25.37 | 25.27 | 25.37 | 25.37 | 0.11% | 4,319 |
| Jan 9, 2026 | 25.29 | 25.35 | 25.26 | 25.35 | 25.35 | 0.72% | 455 |
| Jan 8, 2026 | 25.16 | 25.17 | 25.13 | 25.17 | 25.17 | -0.28% | 4,219 |
| Jan 7, 2026 | 25.23 | 25.28 | 25.23 | 25.24 | 25.24 | -0.04% | 942 |
| Jan 6, 2026 | 25.18 | 25.25 | 25.14 | 25.25 | 25.25 | 0.58% | 1,055 |
| Jan 5, 2026 | 25.09 | 25.12 | 25.09 | 25.10 | 25.10 | 0.72% | 3,089 |
| Jan 2, 2026 | 24.95 | 25.01 | 24.92 | 24.92 | 24.92 | 0.14% | 1,496 |
| Dec 31, 2025 | 25.04 | 25.04 | 24.89 | 24.89 | 24.89 | -0.76% | 3,284 |
| Dec 30, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 0.05% | 4,082 |
| Dec 29, 2025 | 25.08 | 25.08 | 25.04 | 25.06 | 25.06 | -0.37% | 1,014 |
| Dec 26, 2025 | 25.19 | 25.19 | 25.16 | 25.16 | 25.15 | -0.02% | 725 |
| Dec 24, 2025 | 25.10 | 25.17 | 25.09 | 25.16 | 25.16 | 0.32% | 4,106 |
| Dec 23, 2025 | 24.97 | 25.08 | 24.97 | 25.08 | 25.08 | 0.40% | 694 |
| Dec 22, 2025 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 0.73% | 534 |
| Dec 19, 2025 | 24.77 | 24.82 | 24.77 | 24.80 | 24.80 | 0.76% | 1,353 |