T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
22.09
-0.04 (-0.18%)
Jun 18, 2026, 4:00 PM EDT - Market closed
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.26 | 22.26 | 22.03 | 22.09 | 22.09 | -0.17% | 48,538 |
| Jun 17, 2026 | 22.37 | 22.50 | 22.05 | 22.13 | 22.13 | -1.44% | 103,472 |
| Jun 16, 2026 | 22.42 | 22.47 | 22.35 | 22.45 | 22.45 | 0.49% | 48,731 |
| Jun 15, 2026 | 22.27 | 22.40 | 22.27 | 22.34 | 22.34 | 0.40% | 47,715 |
| Jun 12, 2026 | 22.22 | 22.29 | 22.16 | 22.25 | 22.25 | 0.23% | 40,818 |
| Jun 11, 2026 | 22.26 | 22.33 | 22.11 | 22.20 | 22.20 | 0.05% | 53,374 |
| Jun 10, 2026 | 22.30 | 22.33 | 22.18 | 22.19 | 22.19 | -0.40% | 59,984 |
| Jun 9, 2026 | 22.08 | 22.28 | 22.07 | 22.28 | 22.28 | 1.34% | 41,706 |
| Jun 8, 2026 | 22.03 | 22.13 | 21.99 | 21.99 | 21.99 | -0.57% | 68,447 |
| Jun 5, 2026 | 22.19 | 22.20 | 22.08 | 22.11 | 22.11 | 0.36% | 53,600 |
| Jun 4, 2026 | 22.01 | 22.14 | 22.00 | 22.03 | 22.03 | 0.78% | 53,304 |
| Jun 3, 2026 | 21.82 | 21.94 | 21.82 | 21.86 | 21.86 | 0.23% | 51,690 |
| Jun 2, 2026 | 21.83 | 21.88 | 21.73 | 21.81 | 21.81 | -0.32% | 88,585 |
| Jun 1, 2026 | 22.00 | 22.02 | 21.88 | 21.88 | 21.88 | -0.95% | 91,380 |
| May 29, 2026 | 22.20 | 22.20 | 22.04 | 22.09 | 22.09 | -0.36% | 60,677 |
| May 28, 2026 | 22.18 | 22.18 | 22.08 | 22.17 | 22.17 | -0.05% | 76,633 |
| May 27, 2026 | 22.19 | 22.27 | 22.10 | 22.18 | 22.18 | 0.09% | 55,356 |
| May 26, 2026 | 22.25 | 22.25 | 22.10 | 22.16 | 22.16 | -0.61% | 116,851 |
| May 22, 2026 | 22.45 | 22.49 | 22.34 | 22.49 | 22.30 | 0.45% | 55,972 |
| May 21, 2026 | 22.32 | 22.39 | 22.11 | 22.39 | 22.20 | 0.54% | 74,855 |
| May 20, 2026 | 22.33 | 22.33 | 22.16 | 22.27 | 22.08 | 0.18% | 72,034 |
| May 19, 2026 | 22.26 | 22.40 | 22.18 | 22.23 | 22.04 | 0.58% | 138,368 |
| May 18, 2026 | 21.96 | 22.19 | 21.96 | 22.10 | 21.91 | 0.28% | 135,871 |
| May 15, 2026 | 22.12 | 22.18 | 22.04 | 22.04 | 21.85 | -0.38% | 80,540 |
| May 14, 2026 | 22.01 | 22.19 | 22.01 | 22.13 | 21.94 | 0.29% | 70,440 |
| May 13, 2026 | 22.13 | 22.13 | 21.91 | 22.06 | 21.87 | -0.54% | 103,995 |
| May 12, 2026 | 22.06 | 22.19 | 21.97 | 22.18 | 21.99 | 0.96% | 122,360 |
| May 11, 2026 | 22.07 | 22.13 | 21.94 | 21.97 | 21.78 | -0.32% | 116,397 |
| May 8, 2026 | 22.40 | 22.40 | 22.03 | 22.04 | 21.85 | -1.30% | 147,295 |
| May 7, 2026 | 22.34 | 22.38 | 22.25 | 22.33 | 22.14 | 0.20% | 65,770 |
| May 6, 2026 | 22.35 | 22.45 | 22.26 | 22.29 | 22.10 | -0.20% | 144,994 |
| May 5, 2026 | 22.35 | 22.44 | 22.33 | 22.33 | 22.14 | - | 87,988 |
| May 4, 2026 | 22.38 | 22.48 | 22.28 | 22.33 | 22.14 | -0.49% | 93,570 |
| May 1, 2026 | 22.56 | 22.62 | 22.41 | 22.44 | 22.25 | -0.27% | 108,167 |
| Apr 30, 2026 | 22.38 | 22.52 | 22.38 | 22.50 | 22.31 | 0.45% | 171,390 |
| Apr 29, 2026 | 22.45 | 22.50 | 22.36 | 22.40 | 22.21 | 0.04% | 124,912 |
| Apr 28, 2026 | 22.51 | 22.59 | 22.39 | 22.39 | 22.20 | -0.22% | 81,131 |
| Apr 27, 2026 | 22.45 | 22.60 | 22.44 | 22.44 | 22.25 | -0.36% | 58,119 |
| Apr 24, 2026 | 22.84 | 22.84 | 22.66 | 22.73 | 22.33 | -0.48% | 58,801 |
| Apr 23, 2026 | 22.75 | 22.84 | 22.66 | 22.84 | 22.43 | 0.26% | 166,120 |
| Apr 22, 2026 | 23.10 | 23.10 | 22.75 | 22.78 | 22.38 | -0.24% | 65,599 |
| Apr 21, 2026 | 23.10 | 23.10 | 22.81 | 22.84 | 22.43 | -0.76% | 55,805 |
| Apr 20, 2026 | 22.98 | 23.08 | 22.94 | 23.01 | 22.60 | -0.30% | 53,283 |
| Apr 17, 2026 | 23.00 | 23.09 | 22.95 | 23.08 | 22.67 | 0.52% | 150,628 |
| Apr 16, 2026 | 22.97 | 23.00 | 22.90 | 22.96 | 22.55 | 0.13% | 141,758 |
| Apr 15, 2026 | 22.98 | 22.98 | 22.82 | 22.93 | 22.52 | 0.09% | 147,477 |
| Apr 14, 2026 | 22.90 | 22.96 | 22.84 | 22.91 | 22.50 | 0.04% | 75,052 |
| Apr 13, 2026 | 22.72 | 22.90 | 22.69 | 22.90 | 22.49 | 0.70% | 62,141 |
| Apr 10, 2026 | 22.97 | 22.97 | 22.68 | 22.74 | 22.34 | -0.70% | 55,043 |
| Apr 9, 2026 | 22.92 | 22.95 | 22.78 | 22.90 | 22.49 | -0.13% | 92,658 |