T. Rowe Price Capital Appreciation Equity ETF (TCAF)

TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.