T. Rowe Price Active Core U.S. Equity ETF (TACU)
NYSEARCA: TACU · Real-Time Price · USD
26.81
+0.20 (0.77%)
May 8, 2026, 4:00 PM EDT - Market closed
TACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.53% | 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 | -0.13% | 4,498 |
| Apr 28, 2026 | 25.95 | 25.95 | 25.86 | 25.94 | 25.94 | -0.56% | 3,490 |
| Apr 27, 2026 | 26.05 | 26.09 | 26.02 | 26.08 | 26.08 | 0.19% | 1,664 |
| Apr 24, 2026 | 25.97 | 26.04 | 25.87 | 26.03 | 26.03 | 0.72% | 6,711 |
| Apr 23, 2026 | 25.84 | 25.91 | 25.67 | 25.85 | 25.85 | -0.35% | 2,079 |
| Apr 22, 2026 | 25.94 | 25.94 | 25.88 | 25.94 | 25.94 | 0.88% | 3,512 |
| Apr 21, 2026 | 25.99 | 25.99 | 25.71 | 25.71 | 25.71 | -0.63% | 773 |
| Apr 20, 2026 | 25.91 | 25.92 | 25.86 | 25.87 | 25.87 | -0.16% | 1,375 |
| Apr 17, 2026 | 25.87 | 25.99 | 25.87 | 25.92 | 25.92 | 1.21% | 6,191 |
| Apr 16, 2026 | 25.64 | 25.64 | 25.55 | 25.61 | 25.61 | 0.20% | 4,819 |
| Apr 15, 2026 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 0.75% | 796 |
| Apr 14, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.36 | 1.18% | 4,918 |
| Apr 13, 2026 | 24.79 | 25.07 | 24.74 | 25.07 | 25.07 | 1.10% | 4,897 |
| Apr 10, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.79 | -0.20% | 394 |
| Apr 9, 2026 | 24.72 | 24.88 | 24.64 | 24.85 | 24.84 | 0.59% | 2,522 |
| Apr 8, 2026 | 24.78 | 24.78 | 24.69 | 24.70 | 24.70 | 2.56% | 5,014 |
| Apr 7, 2026 | 23.96 | 24.08 | 23.96 | 24.08 | 24.08 | 0.02% | 145 |
| Apr 6, 2026 | 24.04 | 24.08 | 24.04 | 24.08 | 24.08 | 0.40% | 1,578 |
| Apr 2, 2026 | 23.91 | 23.98 | 23.91 | 23.98 | 23.98 | 0.09% | 500 |
| Apr 1, 2026 | 24.01 | 24.01 | 23.96 | 23.96 | 23.96 | 0.82% | 621 |
| Mar 31, 2026 | 23.59 | 23.76 | 23.59 | 23.76 | 23.76 | 2.83% | 806 |
| Mar 30, 2026 | 23.27 | 23.27 | 23.11 | 23.11 | 23.11 | -0.37% | 297 |
| Mar 27, 2026 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | -1.67% | 582 |
| Mar 26, 2026 | 23.89 | 23.89 | 23.59 | 23.59 | 23.59 | -1.71% | 890 |
| Mar 25, 2026 | 24.04 | 24.07 | 24.00 | 24.00 | 24.00 | 0.58% | 737 |
| Mar 24, 2026 | 23.86 | 23.90 | 23.82 | 23.86 | 23.86 | -0.65% | 734 |
| Mar 23, 2026 | 24.08 | 24.20 | 24.02 | 24.02 | 24.02 | 1.45% | 1,954 |
| Mar 20, 2026 | 23.87 | 23.87 | 23.68 | 23.68 | 23.67 | -1.53% | 358 |
| Mar 19, 2026 | 23.97 | 24.04 | 23.95 | 24.04 | 24.04 | -0.24% | 1,646 |
| Mar 18, 2026 | 24.28 | 24.29 | 24.10 | 24.10 | 24.10 | -1.40% | 6,939 |
| Mar 17, 2026 | 24.51 | 24.52 | 24.44 | 24.44 | 24.44 | 0.32% | 9,235 |
| Mar 16, 2026 | 24.42 | 24.42 | 24.36 | 24.36 | 24.36 | 1.02% | 1,887 |
| Mar 13, 2026 | 24.14 | 24.14 | 24.12 | 24.12 | 24.12 | -0.65% | 673 |
| Mar 12, 2026 | 24.39 | 24.41 | 24.28 | 24.28 | 24.27 | -1.51% | 12,033 |
| Mar 11, 2026 | 24.69 | 24.69 | 24.57 | 24.65 | 24.65 | -0.13% | 3,429 |
| Mar 10, 2026 | 24.69 | 24.89 | 24.68 | 24.68 | 24.68 | -0.20% | 7,920 |
| Mar 9, 2026 | 24.45 | 24.73 | 24.43 | 24.73 | 24.73 | 0.86% | 7,886 |
| Mar 6, 2026 | 24.51 | 24.64 | 24.51 | 24.52 | 24.52 | -1.40% | 8,747 |
| Mar 5, 2026 | 24.93 | 24.98 | 24.67 | 24.87 | 24.87 | -0.53% | 11,490 |
| Mar 4, 2026 | 24.93 | 25.04 | 24.93 | 25.00 | 25.00 | 0.75% | 7,317 |
| 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 |