Canada markets closed

T. Rowe Price Capital Appreciation Equity ETF (TCAF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.28+0.03 (+0.10%)
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202431.2031.2831.0831.2831.28390,900
Jun 13, 202431.3731.3731.0931.2531.25435,200
Jun 12, 202431.2931.4031.2031.2631.26488,600
Jun 11, 202430.8731.0130.7431.0131.01386,300
Jun 10, 202430.8030.9230.7530.9230.92800,300
Jun 07, 202430.8830.9530.7730.7930.79598,100
Jun 06, 202430.9630.9630.7830.9030.90451,500
Jun 05, 202430.7430.9130.6230.9130.91795,500
Jun 04, 202430.4730.6330.3830.5830.58533,000
Jun 03, 202430.5830.5830.2230.5030.50792,600
May 31, 202430.2330.4429.9630.4430.44364,500
May 30, 202430.2730.2730.0530.1330.13350,300
May 29, 202430.4430.4730.3630.3930.39407,300
May 28, 202430.7930.7930.5330.6730.67617,200
May 24, 202430.6830.7630.5830.7230.72399,200
May 23, 202431.0231.0230.5330.5930.59462,900
May 22, 202430.9030.9030.7130.8330.83530,300
May 21, 202430.8330.9030.7730.9030.90522,300
May 20, 202430.8030.9230.7730.8230.821,005,300
May 17, 202430.7830.7830.6530.7530.75904,800
May 16, 202430.8130.8530.7130.7230.72429,200
May 15, 202430.5330.7730.4930.7730.77540,400
May 14, 202430.2430.3830.1830.3330.33607,100
May 13, 202430.3430.3430.1730.1930.19360,000
May 10, 202430.3230.3330.1730.2330.231,686,200
May 09, 202430.0730.2130.0030.2130.21427,300
May 08, 202429.9830.0529.9430.0430.04388,100
May 07, 202430.0430.0829.9630.0430.04314,500
May 06, 202429.7829.9429.7229.9429.94384,700
May 03, 202429.6929.6929.4729.6229.62488,800
May 02, 202429.3629.3829.0929.3629.36512,500
May 01, 202429.2129.5729.1229.1829.18515,700
Apr 30, 202429.5729.6129.2229.2329.23444,900
Apr 29, 202429.6729.6929.4929.6529.65403,300
Apr 26, 202429.5329.6829.4829.5829.58429,500
Apr 25, 202429.0229.3428.9529.2829.28510,200
Apr 24, 202429.4929.4929.2429.3829.38452,500
Apr 23, 202429.2729.4829.2129.4529.45383,300
Apr 22, 202429.0529.2828.9129.1129.11370,200
Apr 19, 202429.1229.1528.8028.8728.87664,100
Apr 18, 202429.2829.3429.0429.0929.09479,700
Apr 17, 202429.4529.4529.0829.1829.18750,100
Apr 16, 202429.3329.4329.2229.2729.27454,400
Apr 15, 202429.8629.8629.2329.3029.30494,400
Apr 12, 202429.8429.9029.5229.6129.61332,000
Apr 11, 202429.9030.1029.7230.0330.03260,500
Apr 10, 202429.7629.9029.6829.8229.82586,000
Apr 09, 202430.1730.1729.8330.1330.13400,600
Apr 08, 202430.0630.0929.9730.0530.05474,800
Apr 05, 202429.7430.1029.7030.0130.01418,500
Apr 04, 202430.2530.2529.6429.6729.67660,800
Apr 03, 202429.9130.1129.9130.0130.01867,600
Apr 02, 202429.9729.9729.8329.9629.96404,000
Apr 01, 202430.3230.3230.0830.1630.16440,300
Mar 28, 202430.2630.3230.2030.2330.23408,600
Mar 27, 202430.1830.2530.0530.2530.25361,600
Mar 26, 202430.1830.1829.9930.0130.01610,100
Mar 25, 202430.1730.1730.0730.0830.08396,300
Mar 22, 202430.2830.2830.1630.2130.211,494,500
Mar 21, 202430.3430.3430.2230.2230.22464,400
Mar 20, 202429.9730.1429.8930.1430.14556,700
Mar 19, 202429.7429.9529.7029.9529.95274,400
Mar 18, 202429.8229.9029.7429.7729.771,524,200
Mar 15, 202429.6129.7429.5529.5929.59401,100
Mar 14, 202429.9629.9929.6929.8629.86519,400
Mar 13, 202429.9929.9929.8229.9029.90350,500
Mar 12, 202429.7929.9729.6729.9529.95400,500
Mar 11, 202429.6029.7029.5129.6729.67339,700
Mar 08, 202429.8730.0329.6529.6929.69882,300
Mar 07, 202429.7229.8429.6629.8029.80339,900
Mar 06, 202429.5629.6529.4629.5229.52616,600
Mar 05, 202429.6329.6329.2529.3829.38456,200
Mar 04, 202429.6329.7729.6329.6929.69417,500
Mar 01, 202429.5029.6829.4229.6829.68502,400
Feb 29, 202429.5329.5629.3329.4929.493,437,900
Feb 28, 202429.3729.4229.3329.4029.40416,100
Feb 27, 202429.4529.4529.3329.4429.44467,000
Feb 26, 202429.5729.5729.3929.4029.40336,700
Feb 23, 202429.6729.6729.5029.5529.55497,900
Feb 22, 202429.3629.5629.2529.5029.50696,200
Feb 21, 202428.8128.9728.7528.9728.97442,300
Feb 20, 202428.9128.9328.7428.8428.84848,200
Feb 16, 202429.1129.1828.9528.9928.99555,900
Feb 15, 202428.9429.0828.9029.0829.08457,400
Feb 14, 202428.7728.9028.6428.8928.89491,600
Feb 13, 202428.6728.6728.3728.5728.57332,800
Feb 12, 202429.0529.0928.9228.9728.97490,300
Feb 09, 202428.8529.0328.8329.0229.02461,300
Feb 08, 202428.8228.8228.7228.8128.81360,100
Feb 07, 202428.6928.8028.6328.7928.79509,600
Feb 06, 202428.5128.5428.3828.5428.54398,100
Feb 05, 202428.5128.5128.3228.4028.40484,200
Feb 02, 202428.3928.6328.3128.5328.53566,800
Feb 01, 202428.0428.3227.9928.3228.32503,800
Jan 31, 202428.2728.3027.9327.9427.94574,200
Jan 30, 202428.3628.3928.2928.3528.35395,600
Jan 29, 202428.1528.3528.0928.3528.35315,400
Jan 26, 202428.1428.2028.0628.1028.10315,500
Jan 25, 202428.0628.1428.0028.1428.14491,000
Jan 24, 202428.2328.2327.9728.0028.00398,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...