T. Rowe Price Active Core U.S. Equity ETF (TACU)
NYSEARCA: TACU · Real-Time Price · USD
27.59
+0.09 (0.34%)
Jul 10, 2026, 4:00 PM EDT - Market closed
TACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 27.51 | 27.59 | 27.47 | 27.59 | 27.59 | 0.34% | 6,108 |
| Jul 9, 2026 | 27.34 | 27.50 | 27.34 | 27.50 | 27.50 | 0.88% | 9,471 |
| Jul 8, 2026 | 27.17 | 27.26 | 27.17 | 27.26 | 27.26 | -0.31% | 6,417 |
| Jul 7, 2026 | 27.44 | 27.44 | 27.29 | 27.34 | 27.34 | -0.46% | 6,908 |
| Jul 6, 2026 | 27.41 | 27.51 | 27.41 | 27.47 | 27.47 | 0.77% | 6,484 |
| Jul 2, 2026 | 27.42 | 27.46 | 27.06 | 27.26 | 27.26 | -0.13% | 7,384 |
| Jul 1, 2026 | 27.18 | 27.37 | 27.18 | 27.29 | 27.29 | -0.10% | 5,825 |
| Jun 30, 2026 | 27.17 | 27.32 | 27.17 | 27.32 | 27.32 | 0.88% | 2,932 |
| Jun 29, 2026 | 27.00 | 27.08 | 26.96 | 27.08 | 27.08 | 0.98% | 9,295 |
| Jun 26, 2026 | 26.62 | 26.89 | 26.62 | 26.82 | 26.82 | 0.09% | 6,255 |
| Jun 25, 2026 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -0.01% | 5,149 |
| Jun 24, 2026 | 26.99 | 26.99 | 26.75 | 26.80 | 26.80 | -0.17% | 5,359 |
| Jun 23, 2026 | 26.84 | 26.94 | 26.81 | 26.85 | 26.85 | -1.18% | 8,386 |
| Jun 22, 2026 | 27.20 | 27.20 | 27.17 | 27.17 | 27.17 | -0.23% | 1,396 |
| Jun 18, 2026 | 27.18 | 27.28 | 27.18 | 27.23 | 27.23 | 0.95% | 2,860 |
| Jun 17, 2026 | 27.35 | 27.37 | 26.97 | 26.97 | 26.97 | -1.27% | 4,764 |
| Jun 16, 2026 | 27.46 | 27.46 | 27.32 | 27.32 | 27.32 | -0.40% | 2,874 |
| Jun 15, 2026 | 27.37 | 27.52 | 27.37 | 27.43 | 27.43 | 1.58% | 4,093 |
| Jun 12, 2026 | 26.86 | 27.08 | 26.82 | 27.00 | 27.00 | 0.35% | 3,792 |
| Jun 11, 2026 | 26.52 | 26.91 | 26.45 | 26.91 | 26.91 | 1.73% | 2,764 |
| Jun 10, 2026 | 26.62 | 26.64 | 26.45 | 26.45 | 26.45 | -1.45% | 769 |
| Jun 9, 2026 | 26.48 | 26.84 | 26.48 | 26.84 | 26.84 | -0.22% | 1,345 |
| Jun 8, 2026 | 26.97 | 27.01 | 26.89 | 26.90 | 26.90 | 0.16% | 1,573 |
| Jun 5, 2026 | 27.46 | 27.46 | 26.86 | 26.86 | 26.86 | -2.43% | 4,661 |
| Jun 4, 2026 | 27.22 | 27.55 | 27.22 | 27.53 | 27.53 | 0.39% | 1,921 |
| Jun 3, 2026 | 27.48 | 27.48 | 27.42 | 27.42 | 27.42 | -0.64% | 467 |
| Jun 2, 2026 | 27.52 | 27.60 | 27.52 | 27.60 | 27.60 | 0.27% | 1,160 |
| Jun 1, 2026 | 27.44 | 27.58 | 27.44 | 27.52 | 27.52 | 0.20% | 2,694 |
| May 29, 2026 | 27.49 | 27.49 | 27.46 | 27.47 | 27.47 | 0.23% | 493 |
| May 28, 2026 | 27.26 | 27.41 | 27.26 | 27.41 | 27.41 | 0.58% | 260 |
| May 27, 2026 | 27.24 | 27.25 | 27.23 | 27.25 | 27.25 | -0.04% | 405 |
| May 26, 2026 | 27.36 | 27.36 | 27.22 | 27.26 | 27.26 | 0.62% | 4,644 |
| May 22, 2026 | 27.15 | 27.15 | 27.09 | 27.09 | 27.09 | 0.43% | 308 |
| May 21, 2026 | 26.88 | 26.98 | 26.85 | 26.98 | 26.98 | 0.25% | 469 |
| May 20, 2026 | 26.70 | 26.93 | 26.70 | 26.91 | 26.91 | 1.09% | 1,804 |
| May 19, 2026 | 26.66 | 26.70 | 26.59 | 26.62 | 26.62 | -0.66% | 1,901 |
| May 18, 2026 | 26.87 | 26.89 | 26.74 | 26.80 | 26.80 | -0.05% | 5,593 |
| May 15, 2026 | 26.89 | 26.97 | 26.81 | 26.81 | 26.81 | -1.32% | 1,110 |
| May 14, 2026 | 27.11 | 27.18 | 27.11 | 27.17 | 27.17 | 0.83% | 6,637 |
| May 13, 2026 | 26.73 | 26.98 | 26.73 | 26.95 | 26.95 | 0.48% | 1,302 |
| May 12, 2026 | 26.65 | 26.82 | 26.65 | 26.82 | 26.82 | -0.12% | 737 |
| May 11, 2026 | 26.87 | 26.90 | 26.82 | 26.85 | 26.85 | 0.17% | 1,399 |
| May 8, 2026 | 26.75 | 26.81 | 26.75 | 26.81 | 26.81 | 0.76% | 5,732 |
| May 7, 2026 | 26.71 | 26.76 | 26.58 | 26.60 | 26.60 | -0.54% | 2,901 |
| May 6, 2026 | 26.63 | 26.75 | 26.57 | 26.75 | 26.75 | 1.47% | 4,981 |
| May 5, 2026 | 26.39 | 26.41 | 26.34 | 26.36 | 26.36 | 0.72% | 11,874 |
| May 4, 2026 | 26.27 | 26.30 | 26.14 | 26.17 | 26.17 | -0.42% | 2,349 |
| May 1, 2026 | 26.32 | 26.40 | 26.28 | 26.28 | 26.28 | 0.33% | 5,303 |
| Apr 30, 2026 | 25.93 | 26.20 | 25.93 | 26.19 | 26.19 | 1.13% | 1,856 |
| Apr 29, 2026 | 25.90 | 25.90 | 25.83 | 25.90 | 25.90 | -0.14% | 4,498 |