T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
23.73
-0.05 (-0.21%)
Mar 4, 2026, 12:32 PM EST - Market open
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.76 | 23.82 | 23.51 | 23.78 | 23.78 | -0.46% | 169,536 |
| Mar 2, 2026 | 23.88 | 23.96 | 23.75 | 23.89 | 23.89 | - | 124,155 |
| Feb 27, 2026 | 23.71 | 23.92 | 23.69 | 23.89 | 23.89 | 0.72% | 120,696 |
| Feb 26, 2026 | 23.64 | 23.73 | 23.60 | 23.72 | 23.72 | 0.68% | 97,376 |
| Feb 25, 2026 | 23.60 | 23.60 | 23.39 | 23.56 | 23.56 | -0.17% | 152,796 |
| Feb 24, 2026 | 23.48 | 23.60 | 23.45 | 23.60 | 23.60 | -0.13% | 114,553 |
| Feb 23, 2026 | 23.71 | 23.76 | 23.55 | 23.63 | 23.45 | -0.67% | 159,138 |
| Feb 20, 2026 | 23.72 | 23.79 | 23.66 | 23.79 | 23.61 | 0.34% | 104,438 |
| Feb 19, 2026 | 23.70 | 23.75 | 23.63 | 23.71 | 23.53 | 0.04% | 202,123 |
| Feb 18, 2026 | 23.66 | 23.70 | 23.53 | 23.70 | 23.52 | 0.59% | 162,279 |
| Feb 17, 2026 | 23.58 | 23.61 | 23.46 | 23.56 | 23.38 | 0.17% | 422,583 |
| Feb 13, 2026 | 23.49 | 23.58 | 23.44 | 23.52 | 23.34 | 0.60% | 118,593 |
| Feb 12, 2026 | 23.60 | 23.60 | 23.31 | 23.38 | 23.20 | -0.81% | 260,037 |
| Feb 11, 2026 | 23.67 | 23.70 | 23.53 | 23.57 | 23.39 | -0.55% | 300,238 |
| Feb 10, 2026 | 23.64 | 23.91 | 23.62 | 23.70 | 23.52 | 0.47% | 583,190 |
| Feb 9, 2026 | 23.66 | 23.66 | 23.53 | 23.59 | 23.41 | -1.54% | 154,301 |
| Feb 6, 2026 | 23.76 | 24.23 | 23.67 | 23.96 | 23.78 | 1.31% | 246,871 |
| Feb 5, 2026 | 23.77 | 23.82 | 23.65 | 23.65 | 23.47 | -0.38% | 221,760 |
| Feb 4, 2026 | 23.70 | 23.84 | 23.64 | 23.74 | 23.56 | 0.42% | 85,081 |
| Feb 3, 2026 | 23.71 | 23.82 | 23.58 | 23.64 | 23.46 | -0.30% | 138,485 |
| Feb 2, 2026 | 23.69 | 23.75 | 23.59 | 23.71 | 23.53 | 0.25% | 159,182 |
| Jan 30, 2026 | 23.62 | 23.68 | 23.50 | 23.65 | 23.47 | 0.13% | 252,606 |
| Jan 29, 2026 | 23.65 | 23.70 | 23.51 | 23.62 | 23.44 | -0.17% | 168,968 |
| Jan 28, 2026 | 23.72 | 23.78 | 23.63 | 23.66 | 23.48 | -0.55% | 286,061 |
| Jan 27, 2026 | 23.82 | 23.82 | 23.73 | 23.79 | 23.61 | -1.29% | 165,885 |
| Jan 26, 2026 | 24.08 | 24.18 | 24.03 | 24.10 | 23.66 | 0.29% | 107,080 |
| Jan 23, 2026 | 24.02 | 24.06 | 23.93 | 24.03 | 23.59 | 0.08% | 149,086 |
| Jan 22, 2026 | 23.98 | 24.10 | 23.90 | 24.01 | 23.57 | 0.13% | 175,906 |
| Jan 21, 2026 | 23.89 | 24.04 | 23.85 | 23.98 | 23.54 | 0.84% | 144,793 |
| Jan 20, 2026 | 23.90 | 23.91 | 23.75 | 23.78 | 23.35 | -1.25% | 110,059 |
| Jan 16, 2026 | 24.06 | 24.11 | 23.96 | 24.08 | 23.64 | 0.12% | 118,267 |
| Jan 15, 2026 | 24.07 | 24.10 | 23.99 | 24.05 | 23.61 | -0.12% | 138,900 |
| Jan 14, 2026 | 23.95 | 24.08 | 23.91 | 24.08 | 23.64 | 0.84% | 158,184 |
| Jan 13, 2026 | 23.94 | 23.94 | 23.78 | 23.88 | 23.45 | -0.21% | 151,299 |
| Jan 12, 2026 | 23.86 | 23.94 | 23.80 | 23.93 | 23.50 | 0.17% | 102,430 |
| Jan 9, 2026 | 23.87 | 23.95 | 23.79 | 23.89 | 23.46 | 0.06% | 169,258 |
| Jan 8, 2026 | 23.72 | 23.90 | 23.70 | 23.88 | 23.44 | 0.61% | 115,975 |
| Jan 7, 2026 | 23.92 | 23.98 | 23.72 | 23.73 | 23.30 | -0.65% | 125,353 |
| Jan 6, 2026 | 23.73 | 23.93 | 23.64 | 23.89 | 23.45 | 1.86% | 190,314 |
| Jan 5, 2026 | 23.61 | 23.75 | 23.39 | 23.45 | 23.02 | -0.80% | 142,466 |
| Jan 2, 2026 | 23.72 | 23.72 | 23.54 | 23.64 | 23.21 | 0.30% | 68,294 |
| Dec 31, 2025 | 23.83 | 23.88 | 23.57 | 23.57 | 23.14 | -1.09% | 271,075 |
| Dec 30, 2025 | 23.85 | 23.87 | 23.79 | 23.83 | 23.40 | - | 86,669 |
| Dec 29, 2025 | 23.90 | 23.90 | 23.82 | 23.83 | 23.40 | 0.04% | 97,845 |
| Dec 26, 2025 | 23.81 | 23.89 | 23.77 | 23.82 | 23.39 | 0.08% | 115,005 |
| Dec 24, 2025 | 23.74 | 23.85 | 23.73 | 23.80 | 23.37 | - | 58,313 |
| Dec 23, 2025 | 23.75 | 23.80 | 23.72 | 23.80 | 23.37 | -0.75% | 51,083 |
| Dec 22, 2025 | 23.81 | 23.98 | 23.75 | 23.98 | 23.33 | 0.46% | 97,142 |
| Dec 19, 2025 | 23.83 | 23.92 | 23.81 | 23.87 | 23.22 | 0.08% | 86,359 |
| Dec 18, 2025 | 23.85 | 23.97 | 23.82 | 23.85 | 23.20 | -0.10% | 138,201 |