T. Rowe Price Capital Appreciation Equity ETF (TCAF)

TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	42.86	43.20	42.85	43.09	43.09	1.29%	646,443
Oct 2, 2026	42.64	42.69	42.41	42.54	42.54	0.61%	535,700
Oct 1, 2026	42.42	42.49	42.10	42.28	42.28	0.02%	574,262
Sep 30, 2026	42.49	42.63	42.25	42.27	42.27	-0.28%	486,544
Sep 29, 2026	42.41	42.42	42.23	42.39	42.39	-0.07%	459,840
Sep 28, 2026	42.57	42.57	42.24	42.42	42.42	-0.70%	356,972
Sep 25, 2026	42.58	42.77	42.44	42.72	42.72	0.52%	573,246
Sep 24, 2026	42.33	42.56	42.23	42.50	42.50	-0.02%	585,310
Sep 23, 2026	42.96	42.96	42.41	42.51	42.51	-1.09%	447,945
Sep 22, 2026	43.01	43.10	42.95	42.98	42.98	0.07%	536,488
Sep 21, 2026	42.51	43.01	42.48	42.95	42.95	1.66%	643,146
Sep 18, 2026	42.44	42.44	42.11	42.25	42.25	-0.24%	577,068
Sep 17, 2026	42.43	42.48	42.26	42.35	42.35	1.03%	435,948
Sep 16, 2026	42.18	42.31	41.70	41.92	41.92	-0.19%	622,432
Sep 15, 2026	42.26	42.26	41.91	42.00	42.00	-0.64%	678,065
Sep 14, 2026	42.20	42.38	42.09	42.27	42.27	-0.31%	421,128
Sep 11, 2026	42.48	42.54	42.37	42.40	42.40	0.71%	463,385
Sep 10, 2026	42.19	42.29	42.06	42.10	42.10	-0.68%	374,124
Sep 9, 2026	42.56	42.57	42.34	42.39	42.39	-0.68%	426,975
Sep 8, 2026	42.70	42.82	42.63	42.68	42.68	-0.35%	521,553
Sep 4, 2026	42.93	42.94	42.72	42.83	42.83	-0.40%	506,622
Sep 3, 2026	42.82	43.07	42.67	43.00	43.00	0.75%	762,362
Sep 2, 2026	42.37	42.74	42.37	42.68	42.68	0.71%	593,201
Sep 1, 2026	42.50	42.54	42.25	42.38	42.38	-0.68%	683,534
Aug 31, 2026	42.67	42.75	42.59	42.67	42.67	-0.35%	395,384
Aug 28, 2026	42.94	43.12	42.80	42.82	42.82	-0.30%	380,171
Aug 27, 2026	42.87	42.95	42.73	42.95	42.95	0.42%	456,543
Aug 26, 2026	42.61	42.81	42.58	42.77	42.77	0.33%	444,046
Aug 25, 2026	42.59	42.66	42.49	42.63	42.63	0.51%	416,851
Aug 24, 2026	42.45	42.49	42.26	42.41	42.41	-0.11%	363,218
Aug 21, 2026	42.54	42.61	42.41	42.46	42.46	0.35%	435,420
Aug 20, 2026	42.37	42.54	42.28	42.31	42.31	-0.54%	427,002
Aug 19, 2026	42.49	42.65	42.41	42.54	42.54	0.64%	488,803
Aug 18, 2026	42.37	42.46	42.25	42.27	42.27	-0.87%	654,115
Aug 17, 2026	42.86	42.95	42.61	42.64	42.64	-0.70%	514,688
Aug 14, 2026	42.94	42.96	42.85	42.94	42.94	-0.05%	392,337
Aug 13, 2026	42.96	43.14	42.90	42.96	42.96	0.19%	1,038,740
Aug 12, 2026	42.98	42.98	42.78	42.88	42.88	0.07%	1,206,852
Aug 11, 2026	43.03	43.03	42.78	42.85	42.85	-0.02%	839,276
Aug 10, 2026	42.80	42.98	42.79	42.86	42.86	0.02%	450,464
Aug 7, 2026	42.90	42.97	42.78	42.85	42.85	0.14%	341,768
Aug 6, 2026	42.70	42.81	42.58	42.79	42.79	0.52%	459,839
Aug 5, 2026	42.99	43.04	42.54	42.57	42.57	-0.35%	558,795
Aug 4, 2026	42.23	42.83	42.21	42.72	42.72	1.40%	969,002
Aug 3, 2026	41.58	42.19	41.58	42.13	42.13	1.54%	418,936
Jul 31, 2026	41.39	41.60	41.06	41.49	41.49	0.88%	476,905
Jul 30, 2026	40.77	41.14	40.68	41.13	41.13	1.56%	483,686
Jul 29, 2026	41.04	41.15	40.44	40.50	40.50	-1.34%	742,484
Jul 28, 2026	40.86	41.14	40.85	41.05	41.05	0.47%	621,296
Jul 27, 2026	41.14	41.19	40.73	40.86	40.86	0.12%	452,304

Data Source: S&P Global Market Intelligence Last updated: Oct 5, 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:

Oct 5, 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.