T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
23.03
-0.05 (-0.22%)
Apr 20, 2026, 12:33 PM EDT - Market open
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 22.98 | 23.08 | 22.94 | 23.07 | - | -0.04% | 7,766 |
| Apr 17, 2026 | 23.00 | 23.09 | 22.95 | 23.08 | 23.08 | 0.52% | 150,628 |
| Apr 16, 2026 | 22.97 | 23.00 | 22.90 | 22.96 | 22.96 | 0.13% | 141,757 |
| Apr 15, 2026 | 22.98 | 22.98 | 22.82 | 22.93 | 22.93 | 0.09% | 147,477 |
| Apr 14, 2026 | 22.90 | 22.96 | 22.84 | 22.91 | 22.91 | 0.04% | 75,052 |
| Apr 13, 2026 | 22.72 | 22.90 | 22.69 | 22.90 | 22.90 | 0.70% | 62,141 |
| Apr 10, 2026 | 22.97 | 22.97 | 22.68 | 22.74 | 22.74 | -0.70% | 55,043 |
| Apr 9, 2026 | 22.92 | 22.95 | 22.78 | 22.90 | 22.90 | -0.13% | 92,578 |
| Apr 8, 2026 | 22.80 | 22.93 | 22.76 | 22.93 | 22.93 | 1.55% | 78,364 |
| Apr 7, 2026 | 22.65 | 22.65 | 22.52 | 22.58 | 22.58 | -0.30% | 106,055 |
| Apr 6, 2026 | 22.56 | 22.65 | 22.53 | 22.65 | 22.65 | 0.35% | 77,703 |
| Apr 2, 2026 | 22.35 | 22.58 | 22.31 | 22.57 | 22.57 | 0.71% | 79,865 |
| Apr 1, 2026 | 22.40 | 22.50 | 22.35 | 22.41 | 22.41 | 0.27% | 77,209 |
| Mar 31, 2026 | 22.19 | 22.38 | 22.10 | 22.35 | 22.35 | 0.99% | 152,790 |
| Mar 30, 2026 | 22.15 | 22.28 | 22.07 | 22.13 | 22.13 | 0.59% | 118,572 |
| Mar 27, 2026 | 22.22 | 22.23 | 21.95 | 22.00 | 22.00 | -1.23% | 118,910 |
| Mar 26, 2026 | 22.31 | 22.46 | 22.25 | 22.28 | 22.28 | -1.18% | 87,900 |
| Mar 25, 2026 | 22.64 | 22.67 | 22.43 | 22.54 | 22.32 | 0.13% | 95,727 |
| Mar 24, 2026 | 22.46 | 22.62 | 22.42 | 22.51 | 22.29 | 0.27% | 153,373 |
| Mar 23, 2026 | 22.68 | 22.68 | 22.45 | 22.45 | 22.23 | -0.04% | 88,160 |
| Mar 20, 2026 | 22.78 | 22.78 | 22.42 | 22.46 | 22.24 | -1.14% | 200,651 |
| Mar 19, 2026 | 22.75 | 22.82 | 22.60 | 22.72 | 22.50 | -0.31% | 203,566 |
| Mar 18, 2026 | 23.09 | 23.09 | 22.77 | 22.79 | 22.57 | -1.68% | 169,664 |
| Mar 17, 2026 | 23.28 | 23.33 | 23.17 | 23.18 | 22.95 | 0.35% | 149,693 |
| Mar 16, 2026 | 23.05 | 23.21 | 23.05 | 23.10 | 22.87 | 0.43% | 48,661 |
| Mar 13, 2026 | 23.06 | 23.11 | 22.90 | 23.00 | 22.78 | 0.66% | 91,618 |
| Mar 12, 2026 | 23.05 | 23.18 | 22.84 | 22.85 | 22.63 | -0.95% | 156,035 |
| Mar 11, 2026 | 23.29 | 23.29 | 23.05 | 23.07 | 22.84 | -0.69% | 195,117 |
| Mar 10, 2026 | 23.45 | 23.45 | 23.19 | 23.23 | 23.00 | -1.11% | 74,782 |
| Mar 9, 2026 | 23.29 | 23.51 | 23.15 | 23.49 | 23.26 | 0.15% | 171,700 |
| Mar 6, 2026 | 23.38 | 23.48 | 23.28 | 23.46 | 23.23 | -0.28% | 124,199 |
| Mar 5, 2026 | 23.72 | 23.72 | 23.49 | 23.52 | 23.29 | -1.13% | 141,533 |
| Mar 4, 2026 | 23.80 | 23.84 | 23.65 | 23.79 | 23.56 | 0.04% | 165,665 |
| Mar 3, 2026 | 23.76 | 23.82 | 23.51 | 23.78 | 23.55 | -0.46% | 169,536 |
| Mar 2, 2026 | 23.88 | 23.96 | 23.75 | 23.89 | 23.66 | - | 124,155 |
| Feb 27, 2026 | 23.71 | 23.92 | 23.69 | 23.89 | 23.66 | 0.72% | 120,696 |
| Feb 26, 2026 | 23.64 | 23.73 | 23.60 | 23.72 | 23.49 | 0.68% | 97,376 |
| Feb 25, 2026 | 23.60 | 23.60 | 23.39 | 23.56 | 23.33 | -0.17% | 152,821 |
| Feb 24, 2026 | 23.48 | 23.60 | 23.45 | 23.60 | 23.37 | -0.13% | 114,553 |
| Feb 23, 2026 | 23.71 | 23.76 | 23.55 | 23.63 | 23.22 | -0.67% | 159,138 |
| Feb 20, 2026 | 23.72 | 23.79 | 23.66 | 23.79 | 23.38 | 0.34% | 104,438 |
| Feb 19, 2026 | 23.70 | 23.75 | 23.63 | 23.71 | 23.30 | 0.04% | 202,123 |
| Feb 18, 2026 | 23.66 | 23.70 | 23.53 | 23.70 | 23.29 | 0.59% | 162,279 |
| Feb 17, 2026 | 23.58 | 23.61 | 23.46 | 23.56 | 23.15 | 0.17% | 422,583 |
| Feb 13, 2026 | 23.49 | 23.58 | 23.44 | 23.52 | 23.11 | 0.60% | 118,593 |
| Feb 12, 2026 | 23.60 | 23.60 | 23.31 | 23.38 | 22.98 | -0.81% | 260,037 |
| Feb 11, 2026 | 23.67 | 23.70 | 23.53 | 23.57 | 23.16 | -0.55% | 300,238 |
| Feb 10, 2026 | 23.64 | 23.91 | 23.62 | 23.70 | 23.29 | 0.47% | 583,190 |
| Feb 9, 2026 | 23.66 | 23.66 | 23.53 | 23.59 | 23.18 | -1.54% | 154,301 |
| Feb 6, 2026 | 23.76 | 24.23 | 23.67 | 23.96 | 23.55 | 1.31% | 246,871 |