T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
22.78
+0.13 (0.57%)
At close: Jul 10, 2026, 4:00 PM EDT
22.81
+0.03 (0.13%)
After-hours: Jul 10, 2026, 8:00 PM EDT
TCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.70 | 22.81 | 22.67 | 22.78 | 22.78 | 0.57% | 77,936 |
| Jul 9, 2026 | 22.65 | 22.72 | 22.56 | 22.65 | 22.65 | - | 67,792 |
| Jul 8, 2026 | 22.83 | 22.83 | 22.59 | 22.65 | 22.65 | -0.31% | 73,599 |
| Jul 7, 2026 | 22.78 | 22.83 | 22.69 | 22.72 | 22.72 | 0.14% | 38,531 |
| Jul 6, 2026 | 22.73 | 22.73 | 22.57 | 22.69 | 22.69 | 0.13% | 50,982 |
| Jul 2, 2026 | 22.56 | 22.69 | 22.52 | 22.66 | 22.66 | 0.76% | 124,038 |
| Jul 1, 2026 | 22.25 | 22.67 | 22.25 | 22.49 | 22.49 | 1.31% | 107,728 |
| Jun 30, 2026 | 22.20 | 22.24 | 22.09 | 22.20 | 22.20 | 0.27% | 50,700 |
| Jun 29, 2026 | 22.46 | 22.49 | 22.32 | 22.32 | 22.14 | -0.31% | 138,739 |
| Jun 26, 2026 | 22.20 | 22.43 | 22.20 | 22.39 | 22.21 | 0.81% | 156,817 |
| Jun 25, 2026 | 22.22 | 22.40 | 22.20 | 22.21 | 22.03 | -0.26% | 109,955 |
| Jun 24, 2026 | 22.16 | 22.33 | 22.16 | 22.27 | 22.09 | 0.57% | 76,929 |
| Jun 23, 2026 | 21.94 | 22.15 | 21.94 | 22.14 | 21.96 | 1.05% | 51,592 |
| Jun 22, 2026 | 22.01 | 22.01 | 21.89 | 21.91 | 21.73 | -0.81% | 48,725 |
| Jun 18, 2026 | 22.26 | 22.26 | 22.03 | 22.09 | 21.91 | -0.17% | 48,538 |
| Jun 17, 2026 | 22.37 | 22.50 | 22.05 | 22.13 | 21.95 | -1.44% | 103,472 |
| Jun 16, 2026 | 22.42 | 22.47 | 22.35 | 22.45 | 22.27 | 0.49% | 48,731 |
| Jun 15, 2026 | 22.27 | 22.40 | 22.27 | 22.34 | 22.16 | 0.40% | 47,715 |
| Jun 12, 2026 | 22.22 | 22.29 | 22.16 | 22.25 | 22.07 | 0.23% | 40,818 |
| Jun 11, 2026 | 22.26 | 22.33 | 22.11 | 22.20 | 22.02 | 0.05% | 53,374 |
| Jun 10, 2026 | 22.30 | 22.33 | 22.18 | 22.19 | 22.01 | -0.40% | 59,984 |
| Jun 9, 2026 | 22.08 | 22.28 | 22.07 | 22.28 | 22.10 | 1.34% | 41,706 |
| Jun 8, 2026 | 22.03 | 22.13 | 21.99 | 21.99 | 21.81 | -0.57% | 68,447 |
| Jun 5, 2026 | 22.19 | 22.20 | 22.08 | 22.11 | 21.93 | 0.36% | 53,600 |
| Jun 4, 2026 | 22.01 | 22.14 | 22.00 | 22.03 | 21.85 | 0.78% | 53,304 |
| Jun 3, 2026 | 21.82 | 21.94 | 21.82 | 21.86 | 21.68 | 0.23% | 51,690 |
| Jun 2, 2026 | 21.83 | 21.88 | 21.73 | 21.81 | 21.63 | -0.32% | 88,585 |
| Jun 1, 2026 | 22.00 | 22.02 | 21.88 | 21.88 | 21.70 | -0.95% | 91,380 |
| May 29, 2026 | 22.20 | 22.20 | 22.04 | 22.09 | 21.91 | -0.36% | 60,677 |
| May 28, 2026 | 22.18 | 22.18 | 22.08 | 22.17 | 21.99 | -0.05% | 76,633 |
| May 27, 2026 | 22.19 | 22.27 | 22.10 | 22.18 | 22.00 | 0.09% | 55,356 |
| May 26, 2026 | 22.25 | 22.25 | 22.10 | 22.16 | 21.98 | -0.61% | 116,851 |
| May 22, 2026 | 22.45 | 22.49 | 22.34 | 22.49 | 22.12 | 0.45% | 55,972 |
| May 21, 2026 | 22.32 | 22.39 | 22.11 | 22.39 | 22.02 | 0.54% | 74,855 |
| May 20, 2026 | 22.33 | 22.33 | 22.16 | 22.27 | 21.90 | 0.18% | 72,034 |
| May 19, 2026 | 22.26 | 22.40 | 22.18 | 22.23 | 21.86 | 0.58% | 138,368 |
| May 18, 2026 | 21.96 | 22.19 | 21.96 | 22.10 | 21.74 | 0.28% | 135,871 |
| May 15, 2026 | 22.12 | 22.18 | 22.04 | 22.04 | 21.67 | -0.38% | 80,540 |
| May 14, 2026 | 22.01 | 22.19 | 22.01 | 22.13 | 21.76 | 0.29% | 70,440 |
| May 13, 2026 | 22.13 | 22.13 | 21.91 | 22.06 | 21.69 | -0.54% | 103,995 |
| May 12, 2026 | 22.06 | 22.19 | 21.97 | 22.18 | 21.81 | 0.96% | 122,360 |
| May 11, 2026 | 22.07 | 22.13 | 21.94 | 21.97 | 21.61 | -0.32% | 116,397 |
| May 8, 2026 | 22.40 | 22.40 | 22.03 | 22.04 | 21.67 | -1.30% | 147,295 |
| May 7, 2026 | 22.34 | 22.38 | 22.25 | 22.33 | 21.96 | 0.20% | 65,770 |
| May 6, 2026 | 22.35 | 22.45 | 22.26 | 22.29 | 21.92 | -0.20% | 144,994 |
| May 5, 2026 | 22.35 | 22.44 | 22.33 | 22.33 | 21.96 | - | 87,988 |
| May 4, 2026 | 22.38 | 22.48 | 22.28 | 22.33 | 21.96 | -0.49% | 93,570 |
| May 1, 2026 | 22.56 | 22.62 | 22.41 | 22.44 | 22.07 | -0.27% | 108,167 |
| Apr 30, 2026 | 22.38 | 22.52 | 22.38 | 22.50 | 22.13 | 0.45% | 171,390 |
| Apr 29, 2026 | 22.45 | 22.50 | 22.36 | 22.40 | 22.03 | 0.04% | 124,912 |