T. Rowe Price Capital Appreciation Equity ETF (TCAF)

TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.02	40.56	40.02	40.43	40.43	0.77%	549,043
Jun 25, 2026	40.30	40.39	40.01	40.12	40.12	0.07%	536,145
Jun 24, 2026	40.08	40.46	40.05	40.09	40.09	0.33%	1,024,906
Jun 23, 2026	39.87	40.22	39.87	39.96	39.96	-0.79%	3,742,512
Jun 22, 2026	40.43	40.61	40.23	40.28	40.28	-0.25%	328,391
Jun 18, 2026	40.41	40.44	40.14	40.38	40.38	1.13%	1,086,733
Jun 17, 2026	40.50	40.59	39.85	39.93	39.93	-1.46%	661,093
Jun 16, 2026	40.65	40.70	40.48	40.52	40.52	-0.30%	381,161
Jun 15, 2026	40.38	40.72	40.37	40.64	40.64	1.88%	522,538
Jun 12, 2026	39.98	40.08	39.60	39.89	39.89	0.18%	430,724
Jun 11, 2026	39.54	39.94	39.30	39.82	39.82	0.89%	766,254
Jun 10, 2026	39.88	40.11	39.44	39.47	39.47	-1.42%	700,125
Jun 9, 2026	40.17	40.38	39.38	40.04	40.04	0.23%	664,477
Jun 8, 2026	40.27	40.34	39.92	39.95	39.95	-0.20%	631,147
Jun 5, 2026	40.77	40.83	39.94	40.03	40.03	-2.17%	753,432
Jun 4, 2026	40.70	40.97	40.70	40.92	40.92	0.52%	590,333
Jun 3, 2026	40.90	40.93	40.69	40.71	40.71	-0.46%	510,723
Jun 2, 2026	40.89	41.00	40.81	40.90	40.90	-0.32%	459,506
Jun 1, 2026	41.06	41.19	41.01	41.03	41.03	-0.19%	720,832
May 29, 2026	41.00	41.16	40.98	41.11	41.11	0.32%	500,576
May 28, 2026	40.76	41.00	40.70	40.98	40.98	0.69%	2,292,486
May 27, 2026	40.67	40.77	40.60	40.70	40.70	0.17%	461,022
May 26, 2026	40.60	40.70	40.52	40.63	40.63	0.47%	1,296,273
May 22, 2026	40.51	40.66	40.43	40.44	40.44	0.17%	511,908
May 21, 2026	40.09	40.42	40.02	40.37	40.37	0.35%	386,823
May 20, 2026	39.94	40.24	39.78	40.23	40.23	1.03%	390,999
May 19, 2026	39.88	40.00	39.75	39.82	39.82	-0.50%	457,096
May 18, 2026	39.99	40.18	39.75	40.02	40.02	0.15%	976,132
May 15, 2026	40.16	40.21	39.94	39.96	39.96	-1.16%	560,565
May 14, 2026	40.19	40.53	40.19	40.43	40.43	0.57%	631,608
May 13, 2026	39.98	40.28	39.85	40.20	40.20	0.42%	1,083,558
May 12, 2026	39.93	40.07	39.79	40.03	40.03	0.05%	769,989
May 11, 2026	40.07	40.23	39.99	40.01	40.01	-0.37%	716,197
May 8, 2026	40.08	40.21	40.03	40.16	40.16	0.48%	431,065
May 7, 2026	40.11	40.15	39.85	39.97	39.97	0.03%	822,405
May 6, 2026	39.77	40.03	39.70	39.96	39.96	0.86%	593,790
May 5, 2026	39.64	39.70	39.54	39.62	39.62	0.76%	515,696
May 4, 2026	39.32	39.50	39.13	39.32	39.32	-0.03%	409,703
May 1, 2026	39.47	39.65	39.33	39.33	39.33	0.13%	791,309
Apr 30, 2026	39.13	39.36	38.80	39.28	39.28	0.23%	529,021
Apr 29, 2026	39.13	39.20	39.02	39.19	39.19	0.15%	715,012
Apr 28, 2026	39.14	39.21	39.02	39.13	39.13	-0.51%	1,315,905
Apr 27, 2026	39.34	39.45	39.31	39.33	39.33	-0.25%	629,704
Apr 24, 2026	39.20	39.44	39.11	39.43	39.43	1.18%	625,511
Apr 23, 2026	39.11	39.17	38.64	38.97	38.97	-0.69%	585,522
Apr 22, 2026	39.13	39.24	39.03	39.24	39.24	1.03%	450,926
Apr 21, 2026	39.15	39.23	38.78	38.84	38.84	-0.38%	519,274
Apr 20, 2026	39.02	39.07	38.85	38.99	38.99	-0.26%	505,485
Apr 17, 2026	38.93	39.23	38.93	39.09	39.09	1.16%	656,471
Apr 16, 2026	38.60	38.68	38.42	38.64	38.64	0.36%	654,989

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.