T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
25.05
+0.07 (0.28%)
Aug 22, 2025, 4:00 PM - Market closed
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.97 | 25.18 | 24.97 | 25.05 | 25.05 | 0.28% | 107,010 |
| Aug 21, 2025 | 24.91 | 25.11 | 24.91 | 24.98 | 24.98 | -0.40% | 266,272 |
| Aug 20, 2025 | 25.04 | 25.21 | 25.03 | 25.08 | 25.08 | 0.34% | 111,891 |
| Aug 19, 2025 | 24.81 | 25.01 | 24.81 | 25.00 | 25.00 | 0.87% | 139,418 |
| Aug 18, 2025 | 24.81 | 24.92 | 24.78 | 24.78 | 24.78 | -0.16% | 46,545 |
| Aug 15, 2025 | 24.86 | 24.92 | 24.81 | 24.82 | 24.82 | -0.16% | 75,360 |
| Aug 14, 2025 | 24.81 | 24.98 | 24.69 | 24.86 | 24.86 | -0.16% | 55,238 |
| Aug 13, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.69% | 57,144 |
| Aug 12, 2025 | 24.67 | 24.87 | 24.64 | 24.73 | 24.73 | -0.22% | 26,757 |
| Aug 11, 2025 | 24.71 | 24.83 | 24.71 | 24.78 | 24.78 | 0.06% | 36,423 |
| Aug 8, 2025 | 24.79 | 24.80 | 24.74 | 24.77 | 24.77 | 0.57% | 22,717 |
| Aug 7, 2025 | 24.64 | 24.74 | 24.61 | 24.63 | 24.63 | -0.04% | 87,232 |
| Aug 6, 2025 | 24.61 | 24.71 | 24.54 | 24.64 | 24.64 | 0.12% | 26,203 |
| Aug 5, 2025 | 24.59 | 24.71 | 24.59 | 24.61 | 24.61 | -0.36% | 71,790 |
| Aug 4, 2025 | 24.41 | 24.73 | 24.41 | 24.70 | 24.70 | 0.81% | 51,934 |
| Aug 1, 2025 | 24.29 | 24.55 | 24.29 | 24.50 | 24.50 | -0.11% | 401,443 |
| Jul 31, 2025 | 24.55 | 24.73 | 24.47 | 24.53 | 24.53 | -0.23% | 45,262 |
| Jul 30, 2025 | 24.67 | 24.76 | 24.55 | 24.59 | 24.59 | -0.42% | 48,565 |
| Jul 29, 2025 | 24.63 | 24.74 | 24.60 | 24.69 | 24.69 | 0.25% | 42,378 |
| Jul 28, 2025 | 24.79 | 24.79 | 24.61 | 24.63 | 24.63 | -1.55% | 31,601 |
| Jul 25, 2025 | 24.95 | 25.05 | 24.90 | 25.02 | 24.81 | 0.48% | 19,136 |
| Jul 24, 2025 | 24.80 | 25.00 | 24.80 | 24.90 | 24.69 | 0.03% | 30,967 |
| Jul 23, 2025 | 24.86 | 24.90 | 24.82 | 24.89 | 24.69 | - | 13,748 |
| Jul 22, 2025 | 24.66 | 24.89 | 24.66 | 24.89 | 24.69 | 0.79% | 17,729 |
| Jul 21, 2025 | 25.04 | 25.04 | 24.67 | 24.70 | 24.49 | -0.26% | 69,497 |
| Jul 18, 2025 | 24.79 | 24.82 | 24.68 | 24.76 | 24.56 | 0.05% | 61,227 |
| Jul 17, 2025 | 24.64 | 25.05 | 24.62 | 24.75 | 24.54 | 0.07% | 35,348 |
| Jul 16, 2025 | 24.64 | 24.73 | 24.54 | 24.73 | 24.53 | 0.45% | 52,680 |
| Jul 15, 2025 | 24.74 | 24.80 | 24.60 | 24.62 | 24.42 | -0.61% | 57,907 |
| Jul 14, 2025 | 24.64 | 24.82 | 24.64 | 24.77 | 24.57 | 0.16% | 37,651 |
| Jul 11, 2025 | 24.63 | 24.78 | 24.63 | 24.73 | 24.53 | -0.44% | 29,980 |
| Jul 10, 2025 | 24.70 | 24.92 | 24.70 | 24.84 | 24.64 | 0.53% | 21,471 |
| Jul 9, 2025 | 24.72 | 25.03 | 24.58 | 24.71 | 24.51 | -0.04% | 34,064 |
| Jul 8, 2025 | 24.58 | 24.76 | 24.52 | 24.72 | 24.52 | 0.06% | 56,709 |
| Jul 7, 2025 | 24.65 | 24.80 | 24.55 | 24.71 | 24.50 | -0.18% | 37,395 |
| Jul 3, 2025 | 27.10 | 29.81 | 24.54 | 24.75 | 24.55 | 0.45% | 61,878 |
| Jul 2, 2025 | 24.68 | 24.76 | 24.50 | 24.64 | 24.44 | -0.58% | 89,550 |
| Jul 1, 2025 | 24.50 | 24.86 | 24.50 | 24.78 | 24.58 | 0.34% | 52,478 |
| Jun 30, 2025 | 24.50 | 24.72 | 24.50 | 24.70 | 24.50 | 0.86% | 62,829 |
| Jun 27, 2025 | 24.43 | 24.54 | 24.42 | 24.49 | 24.29 | 0.20% | 22,520 |
| Jun 26, 2025 | 24.36 | 24.45 | 24.18 | 24.44 | 24.24 | 0.29% | 94,266 |
| Jun 25, 2025 | 24.41 | 24.45 | 24.35 | 24.37 | 24.17 | -1.54% | 63,845 |
| Jun 24, 2025 | 24.75 | 24.79 | 24.55 | 24.75 | 24.33 | 0.25% | 52,533 |
| Jun 23, 2025 | 24.50 | 24.80 | 24.47 | 24.69 | 24.27 | 0.65% | 19,024 |
| Jun 20, 2025 | 24.43 | 24.55 | 24.31 | 24.53 | 24.11 | 0.53% | 42,603 |
| Jun 18, 2025 | 24.45 | 24.56 | 24.40 | 24.40 | 23.99 | -0.41% | 46,997 |
| Jun 17, 2025 | 24.57 | 24.68 | 24.50 | 24.50 | 24.08 | -0.49% | 51,826 |
| Jun 16, 2025 | 24.78 | 24.95 | 24.60 | 24.62 | 24.20 | -0.04% | 20,046 |
| Jun 13, 2025 | 24.69 | 24.83 | 24.63 | 24.63 | 24.21 | -1.04% | 25,504 |
| Jun 12, 2025 | 24.73 | 24.89 | 24.70 | 24.89 | 24.47 | 0.73% | 10,637 |