Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TCAL Historical Prices

T. Rowe Price Capital Appreciation Premium Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
24.26
Period low
21.73
Period change
-2.44%
DateOpenHighLowCloseChangeVolume
Nov 12, 202623.5523.6623.5223.55-0.34%83,257
Nov 11, 202623.5823.6523.4623.63+0.55%68,928
Nov 10, 202623.4123.5023.3223.50+0.13%56,313
Nov 9, 202623.3523.4923.2323.47+1.60%102,380
Nov 6, 202622.9923.1422.9923.10+0.09%129,391
Nov 5, 202623.6623.6623.0023.08-1.87%99,370
Nov 4, 202623.4923.5523.3723.52+1.12%89,843
Nov 3, 202623.2823.3423.2323.26+0.04%109,138
Nov 2, 202623.2323.3223.2323.25+0.61%91,607
Oct 30, 202623.2623.2923.0723.11-1.58%73,279
Oct 29, 202623.3823.4823.3523.48+0.90%86,794
Oct 28, 202623.2523.3423.2023.27+0.17%50,696
Oct 27, 202623.2423.2523.1323.23+0.09%54,218
Oct 26, 202623.1623.2323.1223.21+0.43%31,751
Oct 23, 202623.0923.1623.0523.11-0.18%44,934
Oct 22, 202622.9923.1522.9923.15+0.66%37,335
Oct 21, 202622.9623.0722.9523.00-0.01%34,074
Oct 20, 202622.9123.0722.9123.00+0.80%36,646
Oct 19, 202622.8622.8922.7522.82-0.35%55,246
Oct 16, 202622.9122.9522.8122.90+0.49%31,852
Oct 15, 202622.7322.8322.6822.79+0.70%40,863
Oct 14, 202622.5422.6322.5122.63+0.31%43,244
Oct 13, 202622.5122.5922.4522.56+0.04%21,440
Oct 12, 202622.4922.5722.4922.55+0.58%19,273
Oct 9, 202622.3422.4222.2522.42+0.54%38,319
Oct 8, 202622.2522.3022.1022.30+0.59%30,897
Oct 7, 202622.2622.2622.1422.17-0.36%34,711
Oct 6, 202622.2122.2622.1822.25+0.59%86,245
Oct 5, 202621.8722.1421.8622.12+1.00%76,923
Oct 2, 202621.9622.0221.8021.90+0.18%86,985
Oct 1, 202621.9121.9121.7821.86+0.09%56,704
Sep 30, 202622.0122.0121.8421.84-1.53%135,234
Sep 29, 202622.1822.1822.0422.18-0.05%18,468
Sep 28, 202622.2322.2322.1122.19-0.18%34,159
Sep 25, 202622.1022.2422.1022.23+0.41%33,118
Sep 24, 202622.1922.2522.1422.14-0.27%65,325
Sep 23, 202622.3022.3322.1722.20-0.58%46,930
Sep 22, 202622.3122.3622.2722.33+0.56%52,430
Sep 21, 202622.1922.2722.1422.21-0.10%93,072
Sep 18, 202622.2522.2722.1722.23-0.29%90,987
Sep 17, 202622.3122.3122.2022.29+0.20%45,968
Sep 16, 202622.3722.3822.2322.25-0.21%69,255
Sep 15, 202622.4322.4322.2722.30-0.64%29,972
Sep 14, 202622.4722.4822.3622.44+0.40%53,895
Sep 11, 202622.4422.4422.2922.35+0.31%105,488
Sep 10, 202622.4022.4022.2322.28-0.67%96,921
Sep 9, 202622.5822.6122.3822.43-0.66%112,557
Sep 8, 202622.6522.6922.5522.58-0.83%32,797
Sep 4, 202622.9022.9022.7722.77-0.66%65,653
Sep 3, 202622.8422.9622.8122.92+0.39%66,920
Sep 2, 202622.7922.9022.7822.83-0.74%58,594
Aug 31, 202622.9823.0522.9223.00-0.90%60,663
Aug 28, 202623.2323.3123.2123.21+0.09%83,744
Aug 27, 202623.2623.2923.1723.19-0.60%62,971
Aug 26, 202623.2823.4123.2023.33+0.00%68,140
Aug 25, 202623.2923.3523.2523.33+0.56%74,441
Aug 24, 202623.1023.2923.1023.20+0.17%81,014
Aug 21, 202623.1423.2423.1223.16+0.30%117,463
Aug 20, 202623.1523.2723.0923.09-0.52%87,134
Aug 19, 202623.1623.3123.1623.21+0.52%78,560
Aug 18, 202623.1423.2523.0923.09+0.09%116,343
Aug 17, 202623.2023.2223.0723.07-0.82%166,349
Aug 14, 202623.2123.3223.1423.26+0.26%141,817
Aug 13, 202623.2223.3023.1723.20+0.26%172,844
Aug 12, 202623.1523.2423.1123.14-0.22%174,841
Aug 11, 202623.1423.2423.1223.19+0.26%188,018
Aug 10, 202623.0723.1823.0423.13+0.13%347,871
Aug 7, 202623.0623.1522.9523.10+0.39%86,409
Aug 6, 202623.0323.0622.9123.01+0.26%116,524
Aug 5, 202623.0023.0022.8422.95+0.22%131,994
Aug 4, 202622.7622.9522.6622.90+0.62%197,163
Aug 3, 202622.7022.8322.7022.76+0.49%128,838
Jul 31, 202622.6122.7022.5322.65-0.74%99,618
Jul 30, 202622.8122.9122.6322.82-0.57%54,674
Jul 29, 202623.0723.1022.9522.95-0.43%53,211
Jul 28, 202622.9523.0922.9523.05+1.14%92,697
Jul 27, 202622.9722.9722.6422.79+0.71%61,389
Jul 24, 202622.5322.7422.5022.63+0.67%76,470
Jul 23, 202622.3822.5522.3422.48+0.40%71,750
Jul 22, 202622.3522.4422.3422.39+0.13%58,688
Jul 21, 202622.3822.4522.2022.36-2.66%62,927
Jul 20, 202622.9122.9922.8522.97+1.77%49,988
Jul 17, 202622.7922.8622.5622.57-1.31%73,005
Jul 16, 202622.6822.8822.6822.87+1.15%74,094
Jul 15, 202622.5922.7422.5922.61-0.18%81,076
Jul 14, 202622.7222.7522.6522.65-0.66%76,025
Jul 13, 202623.0023.0022.7922.80+0.09%32,590
Jul 10, 202622.7022.8122.6622.78+0.57%77,937
Jul 9, 202622.6522.7222.5622.65+0.00%67,792
Jul 8, 202622.8322.8322.5922.65-0.31%73,599
Jul 7, 202622.7822.8322.6922.72+0.14%38,532
Jul 6, 202622.7322.7322.5722.69+0.13%50,983
Jul 2, 202622.5622.6922.5222.66+0.76%124,038
Jul 1, 202622.2522.6722.2522.49+1.31%107,729
Jun 30, 202622.2022.2422.0922.20-0.54%50,700
Jun 29, 202622.4622.4922.3222.32-0.31%138,740
Jun 26, 202622.2022.4322.2022.39+0.81%156,817
Jun 25, 202622.2222.4022.2022.21-0.26%109,956
Jun 24, 202622.1622.3322.1622.27+0.57%76,930
Jun 23, 202621.9422.1521.9422.14+1.05%51,592
Jun 22, 202622.0122.0121.8921.91-0.81%48,726
Jun 18, 202622.2622.2622.0322.09-0.17%48,538
Jun 17, 202622.3722.5022.0522.13-1.44%103,473
Jun 16, 202622.4222.4722.3522.45+0.49%48,732
Jun 15, 202622.2722.4022.2722.34+0.40%47,716
Jun 12, 202622.2222.2922.1622.25+0.23%40,818
Jun 11, 202622.2622.3322.1122.20+0.05%53,375
Jun 10, 202622.3022.3322.1822.19-0.40%59,985
Jun 9, 202622.0822.2822.0722.28+1.34%41,707
Jun 8, 202622.0322.1321.9821.98-0.57%68,447
Jun 5, 202622.1922.2022.0822.11+0.36%53,600
Jun 4, 202622.0122.1422.0022.03+0.78%53,305
Jun 3, 202621.8221.9321.8221.86+0.23%51,691
Jun 2, 202621.8321.8821.7321.81-0.32%88,585
Jun 1, 202622.0022.0221.8821.88-0.95%91,381
May 29, 202622.2022.2022.0422.09-0.36%60,678
May 28, 202622.1822.1822.0822.17-0.05%76,634
May 27, 202622.1922.2722.1022.18+0.09%55,357
May 26, 202622.2522.2522.1022.16-1.47%116,851
May 22, 202622.4522.4922.3422.49+0.45%55,973
May 21, 202622.3222.3922.1122.39+0.54%74,856
May 20, 202622.3322.3322.1622.27+0.18%72,035
May 19, 202622.2622.4022.1822.23+0.58%138,369
May 18, 202621.9622.1921.9622.10+0.28%135,871
May 15, 202622.1222.1822.0422.04-0.38%80,540
May 14, 202622.0122.1922.0122.13+0.29%70,441
May 13, 202622.1322.1321.9122.06-0.54%103,995
May 12, 202622.0622.1921.9722.18+0.96%122,360
May 11, 202622.0722.1321.9421.97-0.32%116,398
May 8, 202622.4022.4022.0322.04-1.30%147,296
May 7, 202622.3422.3822.2522.33+0.20%65,771
May 6, 202622.3522.4522.2622.29-0.20%144,995
May 5, 202622.3522.4422.3322.33+0.00%87,988
May 4, 202622.3822.4822.2722.33-0.49%93,570
May 1, 202622.5622.6222.4122.44-0.27%108,168
Apr 30, 202622.3822.5222.3722.50+0.45%171,390
Apr 29, 202622.4522.5022.3622.40+0.04%124,912
Apr 28, 202622.5122.5922.3922.39-0.22%81,132
Apr 27, 202622.4522.5922.4422.44-1.28%58,119
Apr 24, 202622.8422.8422.6622.73-0.48%58,801
Apr 23, 202622.7522.8422.6622.84+0.26%166,121
Apr 22, 202623.1023.1022.7522.78-0.24%65,600
Apr 21, 202623.1023.1022.8122.84-0.76%55,805
Apr 20, 202622.9823.0822.9423.01-0.30%53,283
Apr 17, 202623.0023.0922.9523.08+0.52%150,628
Apr 16, 202622.9723.0022.9022.96+0.13%141,759
Apr 15, 202622.9822.9822.8222.93+0.09%147,478
Apr 14, 202622.9022.9622.8422.91+0.04%75,052
Apr 13, 202622.7222.9022.6922.90+0.70%62,142
Apr 10, 202622.9722.9722.6822.74-0.70%55,043
Apr 9, 202622.9222.9522.7822.90-0.13%92,658
Apr 8, 202622.8022.9322.7622.93+1.55%78,364
Apr 7, 202622.6522.6522.5222.58-0.30%106,056
Apr 6, 202622.5622.6522.5322.65+0.35%77,703
Apr 2, 202622.3522.5722.3022.57+0.71%79,866
Apr 1, 202622.4022.5022.3522.41+0.27%77,209
Mar 31, 202622.1922.3822.1022.35+0.99%152,791
Mar 30, 202622.1522.2822.0722.13+0.59%118,591
Mar 27, 202622.2222.2221.9522.00-1.23%118,911
Mar 26, 202622.3122.4622.2522.27-1.18%87,900
Mar 25, 202622.6422.6722.4322.54+0.13%95,727
Mar 24, 202622.4622.6222.4222.51+0.27%153,373
Mar 23, 202622.6822.6822.4522.45-0.04%88,160
Mar 20, 202622.7822.7822.4222.46-1.14%200,451
Mar 19, 202622.7522.8222.6022.72-0.31%203,566
Mar 18, 202623.0923.0922.7722.79-1.68%169,665
Mar 17, 202623.2823.3323.1623.18+0.35%149,694
Mar 16, 202623.0523.2123.0523.10+0.43%48,662
Mar 13, 202623.0623.1122.9023.00+0.66%91,619
Mar 12, 202623.0523.1822.8422.85-0.95%156,035
Mar 11, 202623.2923.2923.0523.07-0.69%195,117
Mar 10, 202623.4523.4523.1923.23-1.11%74,783
Mar 9, 202623.2923.5123.1523.49+0.15%171,700
Mar 6, 202623.3823.4823.2823.45-0.28%124,200
Mar 5, 202623.7223.7223.4923.52-1.13%141,533
Mar 4, 202623.8023.8423.6523.79+0.04%165,666
Mar 3, 202623.7623.8223.5123.78-0.46%169,537
Mar 2, 202623.8823.9623.7523.89+0.00%124,155
Feb 27, 202623.7123.9223.6923.89+0.72%120,697
Feb 26, 202623.6423.7323.6023.72+0.68%97,377
Feb 25, 202623.6023.6023.3923.56-0.17%152,821
Feb 24, 202623.4823.6023.4523.60-0.13%114,554
Feb 23, 202623.7123.7523.5523.63-0.67%159,139
Feb 20, 202623.7223.7923.6623.79+0.34%104,438
Feb 19, 202623.7023.7523.6323.71+0.04%202,123
Feb 18, 202623.6623.7023.5323.70+0.59%162,279
Feb 17, 202623.5823.6123.4623.56+0.17%422,583
Feb 13, 202623.4923.5823.4423.52+0.60%118,593
Feb 12, 202623.6023.6023.3123.38-0.81%260,037
Feb 11, 202623.6723.7023.5323.57-0.55%300,238
Feb 10, 202623.6423.9123.6123.70+0.47%583,190
Feb 9, 202623.6623.6623.5323.59-1.54%154,301
Feb 6, 202623.7624.2323.6723.96+1.31%246,871
Feb 5, 202623.7723.8223.6523.65-0.38%221,760
Feb 4, 202623.7023.8423.6423.74+0.42%85,081
Feb 3, 202623.7123.8223.5823.64-0.30%138,485
Feb 2, 202623.6923.7523.5923.71+0.25%159,182
Jan 30, 202623.6223.6823.5023.65+0.13%252,606
Jan 29, 202623.6523.7023.5123.62-0.17%168,968
Jan 28, 202623.7223.7823.6323.66-0.55%286,061
Jan 27, 202623.8223.8223.7223.79-1.29%165,885
Jan 26, 202624.0824.1824.0324.10+0.29%107,080
Jan 23, 202624.0224.0623.9324.03+0.08%149,086
Jan 22, 202623.9824.1023.9024.01+0.13%175,906
Jan 21, 202623.8924.0423.8523.98+0.84%144,793
Jan 20, 202623.9023.9123.7523.78-1.25%110,059
Jan 16, 202624.0624.1123.9624.08+0.12%118,267
Jan 15, 202624.0724.1023.9824.05-0.12%138,900
Jan 14, 202623.9524.0823.9124.08+0.84%158,184
Jan 13, 202623.9423.9423.7723.88-0.21%151,299
Jan 12, 202623.8623.9423.8023.93+0.17%102,430
Jan 9, 202623.8723.9523.7923.89+0.06%169,258
Jan 8, 202623.7223.9023.7023.88+0.61%115,975
Jan 7, 202623.9223.9823.7223.73-0.65%125,353
Jan 6, 202623.7323.9323.6423.89+1.86%190,314
Jan 5, 202623.6123.7523.3923.45-0.80%142,466
Jan 2, 202623.7223.7223.5423.64+0.30%68,294
Dec 31, 202523.8323.8823.5723.57-1.09%271,075
Dec 30, 202523.8523.8723.7923.83+0.00%86,669
Dec 29, 202523.9023.9023.8223.83+0.04%97,845
Dec 26, 202523.8123.8923.7723.82+0.08%115,005
Dec 24, 202523.7423.8523.7323.80+0.00%58,313
Dec 23, 202523.7523.8023.7223.80-0.75%51,083
Dec 22, 202523.8123.9823.7523.98+0.46%97,142
Dec 19, 202523.8323.9223.8123.87+0.08%86,359
Dec 18, 202523.8523.9723.8223.85-0.10%138,201
Dec 17, 202523.7923.9223.7923.88+0.91%64,822
Dec 16, 202523.9623.9623.6623.66-1.25%149,484
Dec 15, 202523.9023.9623.8023.96+0.63%80,042
Dec 12, 202523.8523.8723.7623.81-0.21%210,180
Dec 11, 202523.6823.8823.6623.86+1.53%106,685
Dec 10, 202523.4523.5323.4023.50+0.21%114,627
Dec 9, 202523.5923.6623.4523.45-0.42%184,013
Dec 8, 202523.6923.6923.5123.55-0.51%151,763
Dec 5, 202523.6523.7423.6123.67-0.36%79,879
Dec 4, 202523.7823.7923.6023.75-0.23%116,820
Dec 3, 202523.7723.8723.6623.81+0.21%144,661
Dec 2, 202523.9123.9123.7223.76-1.12%138,457
Dec 1, 202524.1424.1423.8824.03-0.66%116,020
Nov 28, 202524.1124.1924.0924.19+0.21%22,134
Nov 26, 202524.0124.1624.0124.14+0.42%142,192
Nov 25, 202523.8724.0823.8724.04+0.33%67,840
Nov 24, 202523.9623.9623.7023.96-0.70%233,926
Nov 21, 202523.9324.2623.9324.13+1.60%59,258
Nov 20, 202524.0124.0323.7423.75-0.17%107,168
Nov 19, 202524.0724.0723.7823.79-1.16%128,623
Nov 18, 202524.0624.1624.0224.07+0.04%83,407
Nov 17, 202524.1524.2024.0624.06-0.37%165,627
Nov 14, 202524.2024.2024.0024.15+0.04%147,223
Nov 13, 202524.0824.2224.0624.14+0.46%174,391

Daily open, high, low, close and volume for T. Rowe Price Capital Appreciation Premium Income ETF (TCAL). Showing 250 trading days. Unadjusted prices.