T. Rowe Price Capital Appreciation Equity ETF (TCAF)

TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	35.86	36.09	35.85	36.02	-	0.36%	420,895
Apr 2, 2026	35.32	35.95	35.25	35.89	35.89	0.39%	770,407
Apr 1, 2026	35.77	36.00	35.67	35.75	35.75	0.45%	613,839
Mar 31, 2026	34.95	35.64	34.90	35.59	35.59	2.98%	937,692
Mar 30, 2026	34.83	34.89	34.43	34.56	34.56	0.03%	959,323
Mar 27, 2026	35.12	35.12	34.50	34.55	34.55	-1.87%	822,229
Mar 26, 2026	35.57	35.82	35.21	35.21	35.21	-1.79%	3,878,945
Mar 25, 2026	35.94	36.04	35.69	35.85	35.85	0.73%	536,159
Mar 24, 2026	35.65	35.78	35.49	35.59	35.59	-0.75%	1,474,462
Mar 23, 2026	36.08	36.24	35.83	35.86	35.86	0.90%	533,581
Mar 20, 2026	36.00	36.00	35.36	35.54	35.54	-1.47%	715,296
Mar 19, 2026	35.87	36.25	35.83	36.07	36.07	-0.06%	579,574
Mar 18, 2026	36.56	36.56	36.09	36.09	36.09	-1.72%	779,735
Mar 17, 2026	36.82	36.94	36.66	36.72	36.72	0.14%	689,018
Mar 16, 2026	36.57	36.83	36.57	36.67	36.67	1.05%	529,029
Mar 13, 2026	36.64	36.79	36.25	36.29	36.29	-0.63%	568,127
Mar 12, 2026	36.86	36.87	36.49	36.52	36.52	-1.51%	798,749
Mar 11, 2026	37.23	37.29	36.96	37.08	37.08	-0.32%	456,685
Mar 10, 2026	37.32	37.54	37.09	37.20	37.20	-0.51%	820,566
Mar 9, 2026	36.75	37.46	36.55	37.39	37.39	0.86%	1,023,432
Mar 6, 2026	37.11	37.25	36.92	37.07	37.07	-1.17%	690,487
Mar 5, 2026	37.48	37.69	37.23	37.51	37.51	-0.37%	974,015
Mar 4, 2026	37.44	37.76	37.34	37.65	37.65	0.70%	657,602
Mar 3, 2026	37.01	37.50	36.76	37.39	37.39	-0.69%	885,775
Mar 2, 2026	37.25	37.75	37.19	37.65	37.65	-0.08%	659,305
Feb 27, 2026	37.44	37.72	37.41	37.68	37.68	-0.37%	878,517
Feb 26, 2026	38.00	38.00	37.54	37.82	37.82	-0.34%	568,083
Feb 25, 2026	37.88	38.00	37.81	37.95	37.95	0.56%	561,989
Feb 24, 2026	37.46	37.81	37.36	37.74	37.74	0.86%	1,039,264
Feb 23, 2026	37.62	37.81	37.34	37.42	37.42	-0.85%	655,876
Feb 20, 2026	37.31	37.76	37.29	37.74	37.74	0.80%	771,315
Feb 19, 2026	37.29	37.44	37.23	37.44	37.44	0.11%	952,857
Feb 18, 2026	37.24	37.54	37.20	37.40	37.40	0.54%	783,288
Feb 17, 2026	36.99	37.28	36.83	37.20	37.20	0.35%	1,149,005
Feb 13, 2026	37.12	37.33	36.95	37.07	37.07	-	593,938
Feb 12, 2026	37.69	37.71	37.01	37.07	37.07	-1.36%	1,120,474
Feb 11, 2026	37.82	37.82	37.44	37.58	37.58	-0.11%	983,716
Feb 10, 2026	37.76	37.86	37.62	37.62	37.62	-0.19%	1,063,729
Feb 9, 2026	37.48	37.77	37.45	37.69	37.69	0.27%	939,788
Feb 6, 2026	37.19	37.66	37.16	37.59	37.59	1.54%	894,339
Feb 5, 2026	37.38	37.44	36.93	37.02	37.02	-1.52%	1,019,328
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

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.