T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
23.75
+0.12 (0.51%)
Nov 4, 2025, 10:54 AM EST - Market open
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.80 | 23.80 | 23.48 | 23.63 | 23.63 | -0.76% | 91,396 |
| Oct 31, 2025 | 23.73 | 23.85 | 23.72 | 23.81 | 23.81 | -0.17% | 122,844 |
| Oct 30, 2025 | 23.73 | 24.04 | 23.73 | 23.85 | 23.85 | 0.46% | 205,390 |
| Oct 29, 2025 | 24.12 | 24.12 | 23.70 | 23.74 | 23.74 | -1.37% | 258,335 |
| Oct 28, 2025 | 24.23 | 24.28 | 23.95 | 24.07 | 24.07 | -2.04% | 307,271 |
| Oct 27, 2025 | 25.08 | 25.08 | 24.55 | 24.57 | 24.27 | -0.12% | 189,848 |
| Oct 24, 2025 | 24.56 | 24.74 | 24.56 | 24.60 | 24.30 | 0.16% | 130,136 |
| Oct 23, 2025 | 24.59 | 25.00 | 24.56 | 24.56 | 24.26 | 0.41% | 99,282 |
| Oct 22, 2025 | 24.61 | 24.77 | 24.46 | 24.46 | 24.16 | -0.85% | 167,518 |
| Oct 21, 2025 | 24.58 | 24.74 | 24.58 | 24.67 | 24.37 | -0.80% | 131,553 |
| Oct 20, 2025 | 24.53 | 24.98 | 24.47 | 24.87 | 24.57 | 1.55% | 121,451 |
| Oct 17, 2025 | 24.28 | 24.55 | 24.28 | 24.49 | 24.19 | 0.82% | 70,536 |
| Oct 16, 2025 | 24.55 | 24.55 | 24.22 | 24.29 | 23.99 | -0.94% | 195,372 |
| Oct 15, 2025 | 24.40 | 24.66 | 24.37 | 24.52 | 24.22 | -0.33% | 123,760 |
| Oct 14, 2025 | 24.34 | 24.61 | 24.33 | 24.60 | 24.30 | 0.99% | 98,970 |
| Oct 13, 2025 | 24.35 | 24.50 | 24.33 | 24.36 | 24.06 | -0.04% | 162,123 |
| Oct 10, 2025 | 24.41 | 24.55 | 24.37 | 24.37 | 24.07 | -0.25% | 94,975 |
| Oct 9, 2025 | 24.50 | 24.60 | 24.43 | 24.43 | 24.13 | -0.57% | 94,618 |
| Oct 8, 2025 | 24.46 | 24.63 | 24.45 | 24.57 | 24.27 | 0.12% | 84,582 |
| Oct 7, 2025 | 24.45 | 24.61 | 24.45 | 24.54 | 24.24 | 0.29% | 126,482 |
| Oct 6, 2025 | 24.60 | 24.60 | 24.39 | 24.47 | 24.17 | -0.24% | 96,898 |
| Oct 3, 2025 | 24.39 | 24.57 | 24.39 | 24.53 | 24.23 | 0.49% | 77,437 |
| Oct 2, 2025 | 24.35 | 24.45 | 24.35 | 24.41 | 24.11 | -0.25% | 106,196 |
| Oct 1, 2025 | 24.48 | 24.49 | 24.35 | 24.47 | 24.17 | 0.33% | 71,039 |
| Sep 30, 2025 | 24.41 | 24.47 | 24.30 | 24.39 | 24.09 | 0.41% | 122,511 |
| Sep 29, 2025 | 24.23 | 24.36 | 24.14 | 24.29 | 23.99 | 0.25% | 92,198 |
| Sep 26, 2025 | 24.04 | 24.23 | 24.03 | 24.23 | 23.94 | 0.83% | 61,650 |
| Sep 25, 2025 | 24.08 | 24.17 | 23.97 | 24.03 | 23.74 | -1.52% | 116,463 |
| Sep 24, 2025 | 24.35 | 24.42 | 24.30 | 24.40 | 23.91 | 0.21% | 81,763 |
| Sep 23, 2025 | 24.21 | 24.40 | 24.21 | 24.35 | 23.86 | 0.21% | 56,375 |
| Sep 22, 2025 | 24.19 | 24.33 | 24.11 | 24.30 | 23.81 | - | 81,960 |
| Sep 19, 2025 | 24.38 | 24.39 | 24.26 | 24.30 | 23.81 | -0.04% | 40,927 |
| Sep 18, 2025 | 24.36 | 24.40 | 24.28 | 24.31 | 23.82 | -0.08% | 47,826 |
| Sep 17, 2025 | 24.32 | 24.50 | 24.29 | 24.33 | 23.84 | 0.45% | 45,695 |
| Sep 16, 2025 | 24.28 | 24.55 | 24.13 | 24.22 | 23.73 | -0.33% | 130,095 |
| Sep 15, 2025 | 24.48 | 24.50 | 24.30 | 24.30 | 23.81 | -1.02% | 143,465 |
| Sep 12, 2025 | 24.53 | 24.61 | 24.48 | 24.55 | 24.05 | -0.04% | 71,985 |
| Sep 11, 2025 | 24.25 | 24.62 | 24.25 | 24.56 | 24.06 | 1.24% | 151,320 |
| Sep 10, 2025 | 24.30 | 24.35 | 24.20 | 24.26 | 23.77 | -0.53% | 79,298 |
| Sep 9, 2025 | 24.31 | 24.44 | 24.31 | 24.39 | 23.90 | -0.16% | 69,061 |
| Sep 8, 2025 | 24.44 | 24.44 | 24.30 | 24.43 | 23.93 | -0.04% | 80,725 |
| Sep 5, 2025 | 24.55 | 24.58 | 24.38 | 24.44 | 23.94 | -0.14% | 160,761 |
| Sep 4, 2025 | 24.49 | 24.55 | 24.43 | 24.48 | 23.98 | 0.06% | 120,547 |
| Sep 3, 2025 | 24.46 | 24.50 | 24.37 | 24.46 | 23.96 | -0.04% | 187,278 |
| Sep 2, 2025 | 24.50 | 24.54 | 24.41 | 24.47 | 23.97 | -0.08% | 135,456 |
| Aug 29, 2025 | 24.47 | 24.56 | 24.47 | 24.49 | 23.99 | 0.20% | 56,908 |
| Aug 28, 2025 | 24.58 | 24.58 | 24.39 | 24.44 | 23.94 | -0.61% | 150,461 |
| Aug 27, 2025 | 24.47 | 24.70 | 24.47 | 24.59 | 24.09 | 0.04% | 112,947 |
| Aug 26, 2025 | 24.72 | 24.72 | 24.51 | 24.58 | 24.08 | -1.09% | 203,910 |
| Aug 25, 2025 | 25.12 | 25.12 | 24.81 | 24.85 | 24.15 | -0.80% | 271,520 |