T. Rowe Price Capital Appreciation Equity ETF (TCAF)
NYSEARCA: TCAF · Real-Time Price · USD
38.70
+0.30 (0.78%)
Oct 24, 2025, 4:00 PM EDT - Market closed
TCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 38.63 | 38.76 | 38.61 | 38.70 | 38.70 | 0.78% | 1,196,063 |
| Oct 23, 2025 | 38.35 | 38.49 | 38.27 | 38.40 | 38.40 | 0.31% | 894,694 |
| Oct 22, 2025 | 38.53 | 38.53 | 38.10 | 38.28 | 38.28 | -0.36% | 1,928,572 |
| Oct 21, 2025 | 38.46 | 38.53 | 38.39 | 38.42 | 38.42 | 0.03% | 947,867 |
| Oct 20, 2025 | 38.13 | 38.48 | 38.13 | 38.41 | 38.41 | 0.81% | 945,843 |
| Oct 17, 2025 | 37.75 | 38.10 | 37.66 | 38.10 | 38.10 | 0.82% | 1,665,672 |
| Oct 16, 2025 | 38.18 | 38.20 | 37.60 | 37.79 | 37.79 | -0.76% | 1,544,138 |
| Oct 15, 2025 | 38.14 | 38.34 | 37.74 | 38.08 | 38.08 | 0.50% | 1,306,345 |
| Oct 14, 2025 | 37.61 | 38.11 | 37.50 | 37.89 | 37.89 | -0.11% | 1,070,872 |
| Oct 13, 2025 | 37.92 | 38.10 | 37.83 | 37.93 | 37.93 | 0.90% | 943,343 |
| Oct 10, 2025 | 38.54 | 38.59 | 37.54 | 37.59 | 37.59 | -2.26% | 2,398,543 |
| Oct 9, 2025 | 38.65 | 38.68 | 38.39 | 38.46 | 38.46 | -0.52% | 838,033 |
| Oct 8, 2025 | 38.44 | 38.66 | 38.35 | 38.66 | 38.66 | 0.89% | 467,764 |
| Oct 7, 2025 | 38.54 | 38.59 | 38.25 | 38.32 | 38.32 | -0.29% | 624,162 |
| Oct 6, 2025 | 38.45 | 38.48 | 38.28 | 38.43 | 38.43 | 0.84% | 494,709 |
| Oct 3, 2025 | 38.01 | 38.32 | 38.01 | 38.11 | 38.11 | 0.32% | 765,725 |
| Oct 2, 2025 | 37.93 | 38.01 | 37.84 | 37.99 | 37.99 | 0.32% | 1,173,333 |
| Oct 1, 2025 | 37.60 | 37.91 | 37.57 | 37.87 | 37.87 | 0.45% | 578,241 |
| Sep 30, 2025 | 37.44 | 37.73 | 37.41 | 37.70 | 37.70 | 0.59% | 880,368 |
| Sep 29, 2025 | 37.41 | 37.52 | 37.36 | 37.48 | 37.48 | 0.54% | 1,230,332 |
| Sep 26, 2025 | 37.05 | 37.31 | 37.05 | 37.28 | 37.28 | 0.68% | 722,691 |
| Sep 25, 2025 | 37.20 | 37.20 | 36.86 | 37.03 | 37.03 | -0.70% | 861,117 |
| Sep 24, 2025 | 37.47 | 37.48 | 37.25 | 37.29 | 37.29 | -0.37% | 1,011,459 |
| Sep 23, 2025 | 37.55 | 37.57 | 37.33 | 37.43 | 37.43 | -0.24% | 784,755 |
| Sep 22, 2025 | 37.27 | 37.57 | 37.21 | 37.52 | 37.52 | 0.59% | 572,934 |
| Sep 19, 2025 | 37.34 | 37.36 | 37.17 | 37.30 | 37.30 | 0.35% | 831,601 |
| Sep 18, 2025 | 37.11 | 37.28 | 37.01 | 37.17 | 37.17 | 0.41% | 769,596 |
| Sep 17, 2025 | 37.12 | 37.24 | 36.81 | 37.02 | 37.02 | -0.13% | 1,070,713 |
| Sep 16, 2025 | 37.13 | 37.17 | 37.03 | 37.07 | 37.07 | -0.05% | 837,811 |
| Sep 15, 2025 | 37.08 | 37.16 | 37.03 | 37.09 | 37.09 | 0.27% | 808,978 |
| Sep 12, 2025 | 37.09 | 37.12 | 36.97 | 36.99 | 36.99 | -0.30% | 623,325 |
| Sep 11, 2025 | 36.86 | 37.12 | 36.81 | 37.10 | 37.10 | 0.90% | 795,356 |
| Sep 10, 2025 | 36.97 | 36.97 | 36.68 | 36.77 | 36.77 | -0.24% | 705,463 |
| Sep 9, 2025 | 36.81 | 36.89 | 36.67 | 36.86 | 36.86 | 0.11% | 935,056 |
| Sep 8, 2025 | 36.81 | 36.86 | 36.68 | 36.82 | 36.82 | 0.27% | 1,082,202 |
| Sep 5, 2025 | 36.98 | 36.99 | 36.60 | 36.72 | 36.72 | -0.73% | 1,251,557 |
| Sep 4, 2025 | 36.81 | 36.99 | 36.64 | 36.99 | 36.99 | 0.79% | 1,043,995 |
| Sep 3, 2025 | 36.67 | 36.74 | 36.54 | 36.70 | 36.70 | 0.19% | 912,795 |
| Sep 2, 2025 | 36.46 | 36.64 | 36.31 | 36.63 | 36.63 | -0.33% | 918,742 |
| Aug 29, 2025 | 36.88 | 36.89 | 36.66 | 36.75 | 36.75 | -0.49% | 1,342,729 |
| Aug 28, 2025 | 36.88 | 36.95 | 36.80 | 36.93 | 36.93 | 0.11% | 851,093 |
| Aug 27, 2025 | 36.80 | 36.92 | 36.79 | 36.89 | 36.89 | 0.14% | 668,487 |
| Aug 26, 2025 | 36.76 | 36.84 | 36.71 | 36.84 | 36.84 | 0.24% | 870,149 |
| Aug 25, 2025 | 36.99 | 36.99 | 36.75 | 36.75 | 36.75 | -0.78% | 695,336 |
| Aug 22, 2025 | 36.62 | 37.09 | 36.58 | 37.04 | 37.04 | 1.40% | 783,020 |
| Aug 21, 2025 | 36.61 | 36.67 | 36.49 | 36.53 | 36.53 | -0.38% | 1,025,093 |
| Aug 20, 2025 | 36.77 | 36.77 | 36.43 | 36.67 | 36.67 | -0.35% | 935,911 |
| Aug 19, 2025 | 36.92 | 36.96 | 36.72 | 36.80 | 36.80 | -0.38% | 877,678 |
| Aug 18, 2025 | 37.01 | 37.05 | 36.91 | 36.94 | 36.94 | -0.11% | 956,003 |
| Aug 15, 2025 | 37.10 | 37.10 | 36.93 | 36.98 | 36.98 | -0.05% | 920,117 |