T. Rowe Price Capital Appreciation Equity ETF (TCAF)

TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	38.29	38.56	38.25	38.50	38.50	0.65%	598,746
Apr 14, 2026	37.79	38.25	37.79	38.25	38.25	1.49%	485,623
Apr 13, 2026	37.22	37.69	37.16	37.69	37.69	1.05%	562,559
Apr 10, 2026	37.37	37.46	37.23	37.30	37.30	-	636,418
Apr 9, 2026	37.03	37.35	36.94	37.30	37.30	0.73%	1,768,843
Apr 8, 2026	37.14	37.14	36.82	37.03	37.03	2.29%	660,006
Apr 7, 2026	36.02	36.20	35.74	36.20	36.20	0.36%	702,824
Apr 6, 2026	35.86	36.09	35.85	36.07	36.07	0.50%	686,275
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%	938,326
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%	822,725
Mar 26, 2026	35.57	35.82	35.21	35.21	35.21	-1.79%	3,878,945

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.