T. Rowe Price Capital Appreciation Equity ETF (TCAF)

TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	37.75	37.85	37.39	37.59	37.59	-0.58%	1,072,685
Feb 3, 2026	38.29	38.33	37.55	37.81	37.81	-1.15%	633,212
Feb 2, 2026	38.05	38.37	38.05	38.25	38.25	0.13%	754,735
Jan 30, 2026	38.18	38.28	37.94	38.20	38.20	-0.42%	1,187,079
Jan 29, 2026	38.53	38.59	37.88	38.36	38.36	-0.52%	1,129,115
Jan 28, 2026	38.75	38.80	38.48	38.56	38.56	-0.36%	1,131,780
Jan 27, 2026	38.61	38.72	38.58	38.70	38.70	0.13%	1,532,491
Jan 26, 2026	38.53	38.73	38.53	38.65	38.65	0.47%	966,004
Jan 23, 2026	38.45	38.57	38.40	38.47	38.47	0.08%	1,026,263
Jan 22, 2026	38.48	38.58	38.35	38.44	38.44	0.34%	1,865,093
Jan 21, 2026	38.06	38.46	37.90	38.31	38.31	1.06%	817,723
Jan 20, 2026	38.14	38.32	37.84	37.91	37.91	-2.02%	1,505,471
Jan 16, 2026	38.72	38.80	38.62	38.69	38.69	-	945,319
Jan 15, 2026	38.73	38.82	38.62	38.69	38.69	0.42%	1,964,661
Jan 14, 2026	38.45	38.53	38.28	38.53	38.53	-0.21%	1,626,322
Jan 13, 2026	38.75	38.76	38.41	38.61	38.61	-0.28%	1,001,555
Jan 12, 2026	38.47	38.73	38.47	38.72	38.72	0.18%	595,332
Jan 9, 2026	38.51	38.69	38.45	38.65	38.65	0.44%	760,420
Jan 8, 2026	38.47	38.55	38.43	38.48	38.48	-0.10%	753,557
Jan 7, 2026	38.66	38.74	38.51	38.52	38.52	-0.49%	1,116,870
Jan 6, 2026	38.33	38.71	38.33	38.71	38.71	1.02%	975,643
Jan 5, 2026	38.18	38.35	38.15	38.32	38.32	0.52%	911,995
Jan 2, 2026	38.36	38.37	37.99	38.12	38.12	-0.26%	579,556
Dec 31, 2025	38.44	38.47	38.19	38.22	38.22	-0.57%	719,484
Dec 30, 2025	38.38	38.48	38.37	38.44	38.44	0.03%	683,591
Dec 29, 2025	38.38	38.48	38.33	38.43	38.43	-0.29%	918,617
Dec 26, 2025	38.55	38.56	38.45	38.54	38.54	0.03%	453,976
Dec 24, 2025	38.37	38.53	38.37	38.53	38.53	0.36%	317,531
Dec 23, 2025	38.15	38.40	38.15	38.39	38.39	-0.10%	742,583
Dec 22, 2025	38.32	38.51	38.30	38.43	38.24	0.76%	906,303
Dec 19, 2025	38.00	38.28	37.96	38.14	37.95	0.74%	671,046
Dec 18, 2025	37.85	38.08	37.77	37.86	37.67	0.91%	987,971
Dec 17, 2025	37.93	37.93	37.52	37.52	37.33	-0.90%	1,078,669
Dec 16, 2025	38.00	38.04	37.68	37.86	37.67	-0.50%	1,170,870
Dec 15, 2025	38.38	38.38	37.96	38.05	37.86	-0.29%	737,324
Dec 12, 2025	38.47	38.52	38.01	38.16	37.97	-0.91%	604,115
Dec 11, 2025	38.25	38.51	38.15	38.51	38.32	0.63%	881,846
Dec 10, 2025	38.09	38.34	37.99	38.27	38.08	0.31%	795,583
Dec 9, 2025	38.22	38.29	38.12	38.15	37.96	-0.21%	669,237
Dec 8, 2025	38.40	38.41	38.16	38.23	38.04	-0.34%	690,688
Dec 5, 2025	38.42	38.50	38.30	38.36	38.17	0.03%	1,110,620
Dec 4, 2025	38.52	38.52	38.17	38.35	38.16	-0.08%	1,205,352
Dec 3, 2025	38.31	38.47	38.27	38.38	38.19	-0.03%	1,239,363
Dec 2, 2025	38.59	38.65	38.36	38.39	38.20	-0.26%	1,062,693
Dec 1, 2025	38.56	38.69	38.44	38.49	38.30	-0.82%	651,603
Nov 28, 2025	38.75	38.84	38.70	38.81	38.62	0.36%	270,811
Nov 26, 2025	38.65	38.78	38.59	38.67	38.48	0.34%	870,899
Nov 25, 2025	38.14	38.57	37.99	38.54	38.35	1.00%	961,062
Nov 24, 2025	37.86	38.23	37.79	38.16	37.97	1.14%	1,142,929
Nov 21, 2025	37.40	37.99	37.30	37.73	37.54	1.26%	972,479

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.