T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
24.73
-0.11 (-0.44%)
At close: Jul 11, 2025, 4:00 PM
24.73
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 24.63 | 24.76 | 24.63 | 24.65 | - | -0.76% | 16,094 |
| Jul 10, 2025 | 24.70 | 24.92 | 24.70 | 24.84 | 24.84 | 0.53% | 21,471 |
| Jul 9, 2025 | 24.72 | 25.03 | 24.58 | 24.71 | 24.71 | -0.04% | 34,064 |
| Jul 8, 2025 | 24.58 | 24.76 | 24.52 | 24.72 | 24.72 | 0.06% | 56,709 |
| Jul 7, 2025 | 24.65 | 24.80 | 24.55 | 24.71 | 24.71 | -0.18% | 37,395 |
| Jul 3, 2025 | 27.10 | 29.81 | 24.54 | 24.75 | 24.75 | 0.45% | 61,878 |
| Jul 2, 2025 | 24.68 | 24.76 | 24.50 | 24.64 | 24.64 | -0.58% | 89,550 |
| Jul 1, 2025 | 24.50 | 24.86 | 24.50 | 24.78 | 24.78 | 0.34% | 52,478 |
| Jun 30, 2025 | 24.50 | 24.72 | 24.50 | 24.70 | 24.70 | 0.86% | 62,829 |
| Jun 27, 2025 | 24.43 | 24.54 | 24.42 | 24.49 | 24.49 | 0.20% | 22,520 |
| Jun 26, 2025 | 24.36 | 24.45 | 24.18 | 24.44 | 24.44 | 0.29% | 94,266 |
| Jun 25, 2025 | 24.41 | 24.45 | 24.35 | 24.37 | 24.37 | -1.54% | 63,845 |
| Jun 24, 2025 | 24.75 | 24.79 | 24.55 | 24.75 | 24.53 | 0.25% | 52,533 |
| Jun 23, 2025 | 24.50 | 24.80 | 24.47 | 24.69 | 24.47 | 0.65% | 19,024 |
| Jun 20, 2025 | 24.43 | 24.55 | 24.31 | 24.53 | 24.31 | 0.53% | 42,603 |
| Jun 18, 2025 | 24.45 | 24.56 | 24.40 | 24.40 | 24.18 | -0.41% | 46,997 |
| Jun 17, 2025 | 24.57 | 24.68 | 24.50 | 24.50 | 24.28 | -0.49% | 51,826 |
| Jun 16, 2025 | 24.78 | 24.95 | 24.60 | 24.62 | 24.40 | -0.04% | 20,046 |
| Jun 13, 2025 | 24.69 | 24.83 | 24.63 | 24.63 | 24.41 | -1.04% | 25,504 |
| Jun 12, 2025 | 24.73 | 24.89 | 24.70 | 24.89 | 24.67 | 0.73% | 10,637 |
| Jun 11, 2025 | 24.65 | 24.84 | 24.65 | 24.71 | 24.49 | -0.16% | 89,369 |
| Jun 10, 2025 | 24.67 | 24.88 | 24.66 | 24.75 | 24.53 | 0.16% | 102,477 |
| Jun 9, 2025 | 24.70 | 24.95 | 24.51 | 24.71 | 24.49 | -0.32% | 80,991 |
| Jun 6, 2025 | 24.70 | 25.25 | 24.70 | 24.79 | 24.57 | 0.53% | 15,824 |
| Jun 5, 2025 | 24.57 | 25.08 | 24.57 | 24.66 | 24.44 | -0.48% | 32,264 |
| Jun 4, 2025 | 24.59 | 24.92 | 24.59 | 24.78 | 24.56 | -0.32% | 46,835 |
| Jun 3, 2025 | 24.60 | 24.87 | 24.53 | 24.86 | 24.64 | 0.04% | 27,636 |
| Jun 2, 2025 | 24.50 | 24.85 | 24.50 | 24.85 | 24.63 | 0.08% | 24,888 |
| May 30, 2025 | 24.60 | 24.98 | 24.60 | 24.83 | 24.61 | 0.61% | 19,522 |
| May 29, 2025 | 25.10 | 25.10 | 24.56 | 24.68 | 24.46 | 0.65% | 26,096 |
| May 28, 2025 | 24.77 | 24.96 | 24.52 | 24.52 | 24.30 | -0.93% | 109,581 |
| May 27, 2025 | 24.39 | 24.89 | 24.39 | 24.75 | 24.53 | -0.04% | 66,952 |
| May 23, 2025 | 24.43 | 24.88 | 24.41 | 24.76 | 24.31 | 0.24% | 14,410 |
| May 22, 2025 | 24.68 | 24.80 | 24.60 | 24.70 | 24.25 | -0.42% | 21,189 |
| May 21, 2025 | 24.94 | 25.01 | 24.79 | 24.80 | 24.35 | -1.07% | 42,969 |
| May 20, 2025 | 24.96 | 25.20 | 24.96 | 25.07 | 24.61 | 0.40% | 60,653 |
| May 19, 2025 | 24.89 | 25.04 | 24.89 | 24.97 | 24.51 | 0.40% | 98,482 |
| May 16, 2025 | 24.62 | 24.94 | 24.62 | 24.87 | 24.42 | 0.73% | 22,972 |
| May 15, 2025 | 24.22 | 24.71 | 24.22 | 24.69 | 24.24 | 1.77% | 71,694 |
| May 14, 2025 | 24.41 | 24.41 | 24.20 | 24.26 | 23.82 | -0.78% | 30,973 |
| May 13, 2025 | 24.70 | 24.70 | 24.44 | 24.45 | 24.00 | -0.99% | 26,535 |
| May 12, 2025 | 24.87 | 24.87 | 24.62 | 24.70 | 24.25 | 0.02% | 19,237 |
| May 9, 2025 | 24.78 | 24.88 | 24.62 | 24.69 | 24.24 | -0.36% | 21,681 |
| May 8, 2025 | 24.82 | 25.00 | 24.75 | 24.78 | 24.33 | -0.26% | 179,660 |
| May 7, 2025 | 24.80 | 24.99 | 24.66 | 24.85 | 24.39 | 0.06% | 41,638 |
| May 6, 2025 | 24.74 | 24.83 | 24.67 | 24.83 | 24.38 | 0.04% | 38,324 |
| May 5, 2025 | 24.77 | 25.00 | 24.70 | 24.82 | 24.37 | 0.17% | 17,191 |
| May 2, 2025 | 24.75 | 24.81 | 24.71 | 24.78 | 24.33 | 0.40% | 13,074 |
| May 1, 2025 | 24.70 | 24.88 | 24.60 | 24.68 | 24.23 | -0.79% | 44,727 |
| Apr 30, 2025 | 24.45 | 24.93 | 24.37 | 24.88 | 24.42 | 0.80% | 45,431 |