MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TCAF — T. Rowe Price Capital Appreciation Equity ETF
NYSE ArcaT. Rowe Price Capital Appreciation Equity ETF
$43.45
+0.11(+0.25%)
- O
- 43.25
- H
- 43.47
- L
- 43.16
- V
- 528.82K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.45
Period Return+36.59%
Period High$43.50
Period Low$31.23
Avg Daily Volume815.9K
Total Trading Days365
TCAF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.25 | $43.47 | $43.16 | $43.45 | +$0.11 | +0.25% | 528,821 | $43.35 | $43.16 $43.47 |
| Oct 6, 2026 | $43.32 | $43.50 | $43.21 | $43.34 | +$0.25 | +0.58% | 511,050 | $43.37 | $43.21 $43.50 |
| Oct 5, 2026 | $42.86 | $43.20 | $42.85 | $43.09 | +$0.55 | +1.29% | 646,721 | $43.07 | $42.85 $43.20 |
| Oct 2, 2026 | $42.64 | $42.69 | $42.41 | $42.54 | +$0.26 | +0.61% | 535,701 | $42.54 | $42.41 $42.69 |
| Oct 1, 2026 | $42.42 | $42.49 | $42.10 | $42.28 | +$0.01 | +0.02% | 574,272 | $42.30 | $42.10 $42.49 |
| Sep 30, 2026 | $42.49 | $42.63 | $42.25 | $42.27 | $-0.12 | -0.28% | 486,547 | $42.51 | $42.25 $42.63 |
| Sep 29, 2026 | $42.41 | $42.42 | $42.23 | $42.39 | $-0.03 | -0.07% | 459,842 | $42.34 | $42.23 $42.42 |
| Sep 28, 2026 | $42.57 | $42.57 | $42.24 | $42.42 | $-0.30 | -0.70% | 356,974 | $42.42 | $42.24 $42.57 |
| Sep 25, 2026 | $42.58 | $42.77 | $42.44 | $42.72 | +$0.22 | +0.52% | 573,737 | $42.65 | $42.44 $42.77 |
| Sep 24, 2026 | $42.33 | $42.56 | $42.23 | $42.50 | $-0.01 | -0.02% | 585,311 | $42.43 | $42.23 $42.56 |
| Sep 23, 2026 | $42.96 | $42.96 | $42.41 | $42.51 | $-0.47 | -1.09% | 447,948 | $42.53 | $42.41 $42.96 |
| Sep 22, 2026 | $43.01 | $43.10 | $42.95 | $42.98 | +$0.03 | +0.07% | 536,492 | $43.00 | $42.95 $43.10 |
| Sep 21, 2026 | $42.51 | $43.01 | $42.47 | $42.95 | +$0.70 | +1.66% | 643,148 | $42.80 | $42.47 $43.01 |
| Sep 18, 2026 | $42.44 | $42.44 | $42.11 | $42.25 | $-0.10 | -0.24% | 578,512 | $42.22 | $42.11 $42.44 |
| Sep 17, 2026 | $42.43 | $42.48 | $42.25 | $42.35 | +$0.43 | +1.03% | 435,950 | $42.36 | $42.25 $42.48 |
| Sep 16, 2026 | $42.18 | $42.31 | $41.70 | $41.92 | $-0.08 | -0.19% | 622,615 | $42.08 | $41.70 $42.31 |
| Sep 15, 2026 | $42.26 | $42.26 | $41.91 | $42.00 | $-0.27 | -0.64% | 678,073 | $42.00 | $41.91 $42.26 |
| Sep 14, 2026 | $42.20 | $42.38 | $42.09 | $42.27 | $-0.13 | -0.31% | 421,131 | $42.27 | $42.09 $42.38 |
| Sep 11, 2026 | $42.48 | $42.54 | $42.37 | $42.40 | +$0.30 | +0.71% | 463,386 | $42.47 | $42.37 $42.54 |
| Sep 10, 2026 | $42.19 | $42.29 | $42.06 | $42.10 | $-0.29 | -0.68% | 374,127 | $42.17 | $42.06 $42.29 |
| Sep 9, 2026 | $42.56 | $42.57 | $42.34 | $42.39 | $-0.29 | -0.68% | 426,977 | $42.46 | $42.34 $42.57 |
| Sep 8, 2026 | $42.70 | $42.82 | $42.63 | $42.68 | $-0.15 | -0.35% | 521,555 | $42.74 | $42.63 $42.82 |
| Sep 4, 2026 | $42.93 | $42.94 | $42.72 | $42.83 | $-0.17 | -0.40% | 508,124 | $42.81 | $42.72 $42.94 |
| Sep 3, 2026 | $42.82 | $43.07 | $42.67 | $43.00 | +$0.32 | +0.75% | 762,364 | $43.02 | $42.67 $43.07 |
| Sep 2, 2026 | $42.37 | $42.74 | $42.37 | $42.68 | +$0.30 | +0.71% | 593,204 | $42.65 | $42.37 $42.74 |
| Sep 1, 2026 | $42.50 | $42.54 | $42.25 | $42.38 | $-0.29 | -0.68% | 683,535 | $42.41 | $42.25 $42.54 |
| Aug 31, 2026 | $42.67 | $42.75 | $42.59 | $42.67 | $-0.15 | -0.35% | 395,385 | $42.66 | $42.59 $42.75 |
| Aug 28, 2026 | $42.94 | $43.12 | $42.80 | $42.82 | $-0.13 | -0.30% | 380,186 | $42.91 | $42.80 $43.12 |
| Aug 27, 2026 | $42.87 | $42.95 | $42.73 | $42.95 | +$0.18 | +0.42% | 456,544 | $42.89 | $42.73 $42.95 |
| Aug 26, 2026 | $42.61 | $42.81 | $42.58 | $42.77 | +$0.14 | +0.33% | 444,071 | $42.73 | $42.58 $42.81 |