Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TACU Historical Prices

T. Rowe Price Active Core U.S. Equity ETF · daily open, high, low, close & volume

Trading days
222
Period high
28.68
Period low
23.11
Period change
+10.10%
DateOpenHighLowCloseChangeVolume
Nov 2, 202627.9527.9627.5827.58-0.31%17,368
Oct 30, 202627.6727.6927.6627.67-1.84%50,521
Oct 29, 202628.1828.1828.1828.18-0.33%976
Oct 28, 202628.2828.2828.2828.28+0.20%76
Oct 27, 202628.2528.2528.2228.22+0.64%174
Oct 26, 202628.0628.0628.0428.04+0.68%696
Oct 23, 202627.8527.8527.8527.85-0.44%34
Oct 22, 202627.9727.9727.9727.97-1.29%95
Oct 21, 202628.3428.3428.3428.34+0.66%62
Oct 20, 202628.1928.2028.1228.15+0.27%886
Oct 19, 202628.1428.1428.0828.08+0.42%237
Oct 16, 202627.9627.9627.9627.96-1.14%97
Oct 15, 202628.0928.3028.0928.28+0.43%1,242
Oct 14, 202628.1428.1628.1428.16-1.27%514
Oct 13, 202628.4928.5228.4928.52-0.02%9,252
Oct 12, 202628.6828.6828.5228.53-0.12%8,489
Oct 9, 202628.4828.5828.4828.56+0.63%32,988
Oct 8, 202628.5328.5328.2828.38-0.40%17,159
Oct 7, 202628.5528.5528.3928.49-0.29%2,207
Oct 6, 202628.6128.6128.5828.58+0.67%3,743
Oct 5, 202628.2528.3928.2528.39+0.60%322
Oct 2, 202628.2328.2928.1828.22+0.74%8,533
Oct 1, 202627.8928.0127.8728.01+0.06%8,772
Sep 30, 202628.1828.1828.0028.00-0.04%6,255
Sep 29, 202628.0228.0228.0128.01-0.13%2,180
Sep 28, 202628.2628.2628.0528.05-0.84%10,803
Sep 25, 202628.2328.2828.1428.28+0.49%2,437
Sep 24, 202628.0628.1528.0628.15+0.05%4,126
Sep 23, 202628.1328.1828.1328.13-0.82%6,788
Sep 22, 202628.3428.3628.3428.36+0.01%2,862
Sep 21, 202628.2628.3628.2628.36+1.53%1,153
Sep 18, 202627.8727.9327.8727.93-0.02%1,238
Sep 17, 202628.0528.0527.8627.94+1.17%1,384
Sep 16, 202627.8027.8027.6227.62-0.41%507
Sep 15, 202627.7427.7527.7327.73-0.49%945
Sep 14, 202627.9327.9327.8727.87-0.40%503
Sep 11, 202628.0028.0327.9727.98+0.28%4,732
Sep 9, 202627.9627.9627.9027.90-0.43%578
Sep 8, 202628.1028.1028.0228.02-0.67%3,674
Sep 4, 202628.2428.2428.1928.21-0.25%4,165
Sep 3, 202628.1828.3128.0928.28+1.03%8,948
Sep 2, 202628.0028.0127.9727.99-0.30%4,580
Aug 31, 202628.0028.0828.0028.08-0.30%518
Aug 28, 202628.1528.1628.1528.16-0.28%781
Aug 27, 202628.1628.2528.1628.24+0.49%5,307
Aug 26, 202628.0928.1128.0528.10+0.09%3,697
Aug 25, 202628.0828.0828.0328.08+0.32%4,812
Aug 24, 202627.9628.0127.9627.99-0.30%7,894
Aug 21, 202628.0028.0828.0028.07+0.53%12,120
Aug 20, 202628.0428.0427.9227.92-0.81%349
Aug 19, 202628.1528.1528.1528.15+0.17%204
Aug 18, 202628.1528.1528.1028.10-0.72%1,198
Aug 17, 202628.5628.5628.3128.31-0.45%1,804
Aug 14, 202628.4228.5328.4228.44-0.20%1,003
Aug 13, 202628.4928.4928.4928.49+0.69%34
Aug 12, 202628.5028.5028.3028.30+0.32%8,108
Aug 11, 202628.2328.2328.2128.21-0.29%4,096
Aug 10, 202628.3528.3528.2928.29-0.07%4,330
Aug 7, 202628.3128.3128.3128.31+0.67%392
Aug 6, 202628.1228.1228.1228.12-0.29%239
Aug 5, 202628.2028.2028.2028.20+0.02%26
Aug 4, 202628.1928.2428.1928.20+1.73%357
Aug 3, 202627.5427.7227.5427.72+1.43%1,141
Jul 31, 202627.0327.3327.0327.33+0.73%569
Jul 30, 202627.1527.1627.1327.13+1.62%1,198
Jul 29, 202627.0427.0426.7026.70-1.44%678
Jul 28, 202627.0327.1227.0327.09+0.17%431
Jul 27, 202627.3827.3827.0227.04+0.13%2,054
Jul 24, 202627.0127.0127.0127.01+0.14%151
Jul 23, 202627.1427.1426.9726.97-1.33%1,114
Jul 22, 202627.3827.4027.3327.33-0.02%2,404
Jul 21, 202627.2427.3627.2427.34+0.87%317
Jul 20, 202627.1627.2127.1027.10-0.27%527
Jul 17, 202627.2327.3027.1627.18-0.83%6,483
Jul 16, 202627.6027.6027.3427.41-0.53%1,926
Jul 15, 202627.5527.5527.5527.55+0.24%120
Jul 14, 202627.4127.5427.4127.49+0.35%687
Jul 13, 202627.5527.5527.3727.39-0.74%2,938
Jul 10, 202627.5127.5927.4727.59+0.34%6,109
Jul 9, 202627.3427.5027.3427.50+0.88%9,472
Jul 8, 202627.1727.2627.1727.26-0.31%6,418
Jul 7, 202627.4427.4427.2927.34-0.46%6,908
Jul 6, 202627.4127.5127.4127.47+0.77%6,485
Jul 2, 202627.4227.4627.0627.26-0.13%7,385
Jul 1, 202627.1827.3727.1827.29-0.10%5,825
Jun 30, 202627.1727.3227.1727.32+0.88%2,933
Jun 29, 202627.0027.0826.9627.08+0.98%9,296
Jun 26, 202626.6226.8926.6226.82+0.09%6,256
Jun 25, 202627.1027.1026.8026.80-0.01%5,150
Jun 24, 202626.9926.9926.7526.80-0.17%5,359
Jun 23, 202626.8426.9426.8126.85-1.18%8,387
Jun 22, 202627.2027.2027.1727.17-0.23%1,396
Jun 18, 202627.1827.2827.1827.23+0.95%2,860
Jun 17, 202627.3527.3726.9726.97-1.27%4,764
Jun 16, 202627.4627.4627.3227.32-0.40%2,874
Jun 15, 202627.3727.5227.3727.43+1.58%4,093
Jun 12, 202626.8627.0826.8227.00+0.35%3,792
Jun 11, 202626.5226.9126.4526.91+1.73%2,764
Jun 10, 202626.6226.6426.4526.45-1.45%770
Jun 9, 202626.4826.8426.4826.84-0.22%1,345
Jun 8, 202626.9627.0126.8926.90+0.16%1,573
Jun 5, 202627.4627.4626.8626.86-2.43%4,661
Jun 4, 202627.2227.5527.2227.53+0.39%1,921
Jun 3, 202627.4827.4827.4227.42-0.64%467
Jun 2, 202627.5227.6027.5227.60+0.27%1,161
Jun 1, 202627.4327.5827.4327.52+0.20%2,698
May 29, 202627.4927.4927.4627.47+0.23%494
May 28, 202627.2627.4127.2627.41+0.58%260
May 27, 202627.2327.2527.2327.25-0.04%405
May 26, 202627.3627.3627.2227.26+0.62%4,644
May 22, 202627.1527.1527.0927.09+0.43%308
May 21, 202626.8826.9826.8526.98+0.25%469
May 20, 202626.7026.9326.7026.91+1.09%1,804
May 19, 202626.6626.7026.5926.62-0.66%1,901
May 18, 202626.8726.8926.7426.80-0.05%5,594
May 15, 202626.8926.9726.8126.81-1.32%1,110
May 14, 202627.1127.1827.1127.17+0.83%6,637
May 13, 202626.7326.9826.7326.95+0.48%1,302
May 12, 202626.6526.8226.6526.82-0.12%738
May 11, 202626.8726.9026.8226.85+0.17%1,399
May 8, 202626.7526.8126.7526.80+0.76%5,733
May 7, 202626.7126.7626.5826.60-0.54%2,902
May 6, 202626.6326.7526.5726.75+1.47%4,981
May 5, 202626.3926.4126.3426.36+0.72%11,875
May 4, 202626.2726.3026.1426.17-0.42%2,349
May 1, 202626.3226.3926.2826.28+0.33%5,303
Apr 30, 202625.9326.2025.9326.19+1.13%1,857
Apr 29, 202625.9025.9025.8325.90-0.14%4,499
Apr 28, 202625.9525.9525.8625.94-0.56%3,491
Apr 27, 202626.0526.0926.0226.08+0.19%1,665
Apr 24, 202625.9726.0425.8726.03+0.72%6,711
Apr 23, 202625.8425.9125.6725.85-0.36%2,079
Apr 22, 202625.9425.9425.8825.94+0.88%3,513
Apr 21, 202625.9925.9925.7125.71-0.63%773
Apr 20, 202625.9125.9225.8625.87-0.16%1,376
Apr 17, 202625.8725.9925.8725.92+1.21%6,191
Apr 16, 202625.6425.6425.5525.61+0.20%4,819
Apr 15, 202625.4625.5525.4625.55+0.75%796
Apr 14, 202625.2925.3625.2925.36+1.18%4,918
Apr 13, 202624.7925.0724.7425.07+1.10%4,897
Apr 10, 202624.8624.8624.7924.79-0.20%394
Apr 9, 202624.7224.8824.6424.84+0.59%2,522
Apr 8, 202624.7824.7824.6924.70+2.56%5,014
Apr 7, 202623.9624.0823.9624.08+0.03%145
Apr 6, 202624.0424.0824.0424.08+0.40%1,578
Apr 2, 202623.9123.9823.9123.98+0.09%500
Apr 1, 202624.0124.0123.9623.96+0.82%621
Mar 31, 202623.5923.7623.5923.76+2.82%806
Mar 30, 202623.2723.2723.1123.11-0.37%297
Mar 27, 202623.2523.2523.2023.20-1.67%582
Mar 26, 202623.8923.8923.5923.59-1.71%890
Mar 25, 202624.0424.0724.0024.00+0.58%738
Mar 24, 202623.8623.9023.8223.86-0.65%734
Mar 23, 202624.0724.2024.0224.02+1.45%1,954
Mar 20, 202623.8723.8723.6723.67-1.53%358
Mar 19, 202623.9724.0423.9524.04-0.24%1,647
Mar 18, 202624.2824.2924.1024.10-1.39%6,939
Mar 17, 202624.5124.5224.4424.44+0.32%9,235
Mar 16, 202624.4224.4224.3624.36+1.03%1,887
Mar 13, 202624.1424.1424.1224.12-0.65%673
Mar 12, 202624.3924.4124.2724.27-1.51%12,033
Mar 11, 202624.6924.6924.5724.65-0.13%3,429
Mar 10, 202624.6924.8924.6824.68-0.20%7,920
Mar 9, 202624.4524.7324.4324.73+0.86%7,886
Mar 6, 202624.5124.6424.5124.52-1.39%8,747
Mar 5, 202624.9324.9824.6724.87-0.53%11,490
Mar 4, 202624.9325.0424.9325.00+0.75%7,317
Mar 3, 202624.6724.9024.5024.81-1.02%7,171
Mar 2, 202624.9825.1324.9525.07+0.15%12,080
Feb 27, 202624.9725.0324.9425.03-0.53%3,250
Feb 26, 202625.0125.1725.0125.17-0.50%1,734
Feb 25, 202625.2025.2925.1825.29+0.82%3,220
Feb 24, 202625.0325.0925.0325.09+0.93%499
Feb 23, 202625.0025.0024.8424.85-1.18%1,671
Feb 20, 202625.1025.1725.1025.15+0.71%1,341
Feb 19, 202624.9925.0224.9324.97-0.37%848
Feb 18, 202625.1425.1525.0725.07+0.57%466
Feb 17, 202624.8324.9724.8024.93+0.22%2,862
Feb 13, 202624.8125.0324.8124.87+0.15%10,465
Feb 12, 202625.2925.2924.8324.83-1.77%630
Feb 11, 202625.2425.2925.1825.28+0.20%1,474
Feb 10, 202625.3625.3625.2325.23-0.33%483
Feb 9, 202625.2625.3525.2625.31+0.50%17,676
Feb 6, 202624.9825.1924.9725.19+2.05%600
Feb 5, 202624.8124.8224.6624.68-1.45%2,807
Feb 4, 202625.1425.1424.8825.04-0.16%4,775
Feb 3, 202625.1925.2124.9525.08-0.95%3,916
Feb 2, 202625.1125.3225.1125.32+0.60%386
Jan 30, 202625.2325.2325.1525.18-0.30%2,775
Jan 29, 202625.2125.2525.0725.25-0.37%707
Jan 28, 202625.4125.4125.3425.34+0.04%2,675
Jan 27, 202625.3625.3625.3325.33+0.24%408
Jan 26, 202625.2725.2725.2725.27+0.54%2,173
Jan 23, 202625.1425.1425.1425.14+0.10%2,860
Jan 22, 202625.0625.1825.0625.11+0.57%1,155
Jan 21, 202624.9225.0824.7824.97+0.94%2,739
Jan 20, 202624.8624.9724.7424.74-2.02%8,103
Jan 16, 202625.2825.2925.2025.25+0.04%14,103
Jan 15, 202625.3225.3525.2425.24+0.35%3,244
Jan 14, 202625.0925.1525.0425.15-0.53%8,296
Jan 13, 202625.2725.3125.2625.29-0.34%3,428
Jan 12, 202625.2725.3725.2725.37+0.11%4,319
Jan 9, 202625.2925.3425.2625.34+0.72%455
Jan 8, 202625.1625.1625.1325.16-0.28%4,219
Jan 7, 202625.2325.2825.2325.23-0.04%942
Jan 6, 202625.1825.2525.1325.25+0.58%1,055
Jan 5, 202625.0925.1225.0925.10+0.72%3,089
Jan 2, 202624.9525.0124.9224.92+0.14%1,496
Dec 31, 202525.0425.0424.8924.89-0.76%3,284
Dec 30, 202525.0525.0725.0525.07+0.05%4,082
Dec 29, 202525.0825.0825.0425.06-0.37%1,014
Dec 26, 202525.1925.1925.1525.15-0.02%725
Dec 24, 202525.1025.1725.0925.16+0.32%4,106
Dec 23, 202524.9725.0824.9725.08+0.40%694
Dec 22, 202524.9324.9824.9324.98+0.73%534
Dec 19, 202524.7724.8224.7724.80+0.76%1,353
Dec 18, 202524.6924.7524.5924.61+0.73%6,047
Dec 17, 202524.6824.6824.4324.43-1.14%5,205
Dec 16, 202524.7124.7324.5724.72-0.24%2,330
Dec 15, 202524.9624.9624.7324.77-0.12%5,786
Dec 12, 202525.0625.0624.8024.80-0.98%9,094
Dec 11, 202525.0625.0724.8425.05-5,029

Daily open, high, low, close and volume for T. Rowe Price Active Core U.S. Equity ETF (TACU). Showing 222 trading days. Unadjusted prices.