T. Rowe Price Active Crypto ETF (TKNZ)
NYSEARCA: TKNZ · Real-Time Price · USD
31.31
-1.30 (-3.98%)
At close: Oct 8, 2026, 4:00 PM EDT
31.31
0.00 (-0.01%)
Pre-market: Oct 9, 2026, 4:00 AM EDT
TKNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 32.07 | 32.07 | 30.78 | 31.31 | 31.31 | -3.98% | 9,903 |
| Oct 7, 2026 | 32.62 | 33.36 | 32.40 | 32.61 | 32.61 | -3.55% | 8,078 |
| Oct 6, 2026 | 34.02 | 34.22 | 33.81 | 33.81 | 33.81 | -0.44% | 3,475 |
| Oct 5, 2026 | 34.15 | 34.32 | 33.64 | 33.96 | 33.96 | 2.73% | 16,831 |
| Oct 2, 2026 | 34.14 | 34.34 | 33.00 | 33.06 | 33.06 | -0.96% | 7,873 |
| Oct 1, 2026 | 33.29 | 33.62 | 33.27 | 33.38 | 33.38 | -0.31% | 6,804 |
| Sep 30, 2026 | 33.57 | 34.16 | 33.43 | 33.48 | 33.48 | 0.86% | 10,345 |
| Sep 29, 2026 | 33.87 | 33.91 | 33.16 | 33.19 | 33.19 | -0.32% | 2,839 |
| Sep 28, 2026 | 33.61 | 33.69 | 33.22 | 33.30 | 33.30 | -2.11% | 7,204 |
| Sep 25, 2026 | 34.21 | 34.21 | 33.83 | 34.02 | 34.02 | 0.14% | 12,685 |
| Sep 24, 2026 | 33.46 | 34.09 | 33.42 | 33.97 | 33.97 | 0.94% | 10,559 |
| Sep 23, 2026 | 34.29 | 34.29 | 33.39 | 33.65 | 33.65 | -2.45% | 7,106 |
| Sep 22, 2026 | 34.50 | 34.70 | 34.33 | 34.50 | 34.50 | 0.13% | 17,106 |
| Sep 21, 2026 | 34.07 | 34.49 | 33.86 | 34.45 | 34.45 | 5.45% | 11,502 |
| Sep 18, 2026 | 31.58 | 32.76 | 31.58 | 32.67 | 32.67 | 6.85% | 11,673 |
| Sep 17, 2026 | 30.25 | 30.58 | 30.20 | 30.58 | 30.58 | 2.40% | 4,970 |
| Sep 16, 2026 | 29.50 | 30.02 | 29.41 | 29.86 | 29.86 | 0.70% | 8,906 |
| Sep 15, 2026 | 30.45 | 30.45 | 29.33 | 29.65 | 29.65 | -4.77% | 18,818 |
| Sep 14, 2026 | 30.97 | 31.14 | 30.50 | 31.14 | 31.14 | 1.78% | 1,685 |
| Sep 11, 2026 | 30.53 | 31.34 | 30.46 | 30.59 | 30.59 | 1.22% | 3,910 |
| Sep 10, 2026 | 30.43 | 30.43 | 30.02 | 30.22 | 30.22 | -1.99% | 7,890 |
| Sep 9, 2026 | 31.54 | 31.54 | 30.84 | 30.84 | 30.84 | -0.64% | 8,693 |
| Sep 8, 2026 | 31.02 | 31.39 | 30.75 | 31.04 | 31.04 | 0.07% | 7,164 |
| Sep 4, 2026 | 30.77 | 31.02 | 30.77 | 31.02 | 31.02 | -2.26% | 3,647 |
| Sep 3, 2026 | 30.43 | 31.85 | 30.43 | 31.73 | 31.73 | 5.95% | 4,649 |
| Sep 2, 2026 | 29.91 | 30.01 | 29.86 | 29.95 | 29.95 | -0.29% | 3,966 |
| Sep 1, 2026 | 30.28 | 30.61 | 29.71 | 30.03 | 30.03 | -2.16% | 3,857 |
| Aug 31, 2026 | 30.32 | 30.75 | 30.28 | 30.70 | 30.70 | 1.24% | 4,562 |
| Aug 28, 2026 | 31.12 | 31.25 | 30.17 | 30.32 | 30.32 | -3.75% | 5,425 |
| Aug 27, 2026 | 31.10 | 31.72 | 31.10 | 31.50 | 31.50 | 3.58% | 10,580 |
| Aug 26, 2026 | 30.52 | 30.52 | 30.25 | 30.41 | 30.41 | -0.90% | 3,354 |
| Aug 25, 2026 | 30.60 | 30.95 | 30.38 | 30.69 | 30.69 | -1.33% | 10,287 |
| Aug 24, 2026 | 30.90 | 31.86 | 30.39 | 31.10 | 31.10 | 4.94% | 12,590 |
| Aug 21, 2026 | 29.88 | 29.93 | 29.58 | 29.64 | 29.63 | 5.41% | 11,383 |
| Aug 20, 2026 | 27.51 | 28.44 | 27.51 | 28.12 | 28.11 | 7.06% | 4,902 |
| Aug 19, 2026 | 24.88 | 26.26 | 24.57 | 26.26 | 26.26 | 7.43% | 7,903 |
| Aug 18, 2026 | 24.01 | 24.50 | 24.01 | 24.44 | 24.44 | 0.46% | 4,007 |
| Aug 17, 2026 | 24.12 | 24.39 | 24.12 | 24.33 | 24.33 | 1.70% | 1,750 |
| Aug 14, 2026 | 24.08 | 25.50 | 23.83 | 23.93 | 23.93 | -0.89% | 5,613 |
| Aug 13, 2026 | 24.29 | 26.38 | 24.08 | 24.14 | 24.14 | 0.16% | 6,418 |
| Aug 12, 2026 | 24.35 | 24.37 | 24.07 | 24.10 | 24.10 | 0.07% | 9,958 |
| Aug 11, 2026 | 24.45 | 24.45 | 23.89 | 24.08 | 24.08 | -0.28% | 4,606 |
| Aug 10, 2026 | 24.39 | 24.50 | 24.11 | 24.15 | 24.15 | -0.51% | 2,088 |
| Aug 7, 2026 | 24.46 | 24.46 | 24.28 | 24.28 | 24.28 | 0.29% | 1,436 |
| Aug 6, 2026 | 24.04 | 24.32 | 24.04 | 24.21 | 24.21 | -1.14% | 5,790 |
| Aug 5, 2026 | 24.05 | 24.48 | 24.04 | 24.48 | 24.48 | 1.02% | 2,308 |
| Aug 4, 2026 | 24.15 | 24.24 | 24.06 | 24.24 | 24.24 | -0.04% | 3,232 |
| Aug 3, 2026 | 23.75 | 24.25 | 23.60 | 24.25 | 24.25 | 1.63% | 2,878 |
| Jul 31, 2026 | 24.36 | 24.37 | 23.81 | 23.86 | 23.86 | -2.47% | 5,138 |
| Jul 30, 2026 | 24.40 | 26.84 | 24.27 | 24.46 | 24.46 | 2.18% | 7,003 |