MARKET IS OPEN
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%
TACN — T. Rowe Price Active Core International Equity ETF
NYSE ArcaT. Rowe Price Active Core International Equity ETF
$28.22
-0.31(-1.09%)
- O
- 28.13
- H
- 28.22
- L
- 28.09
- V
- 1.33K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.22
Period Return+11.83%
Period High$29.69
Period Low$25.13
Avg Daily Volume2.8K
Total Trading Days206
TACN — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.13 | $28.22 | $28.09 | $28.22 | $-0.31 | -1.09% | 1,327 | $28.13 | $28.09 $28.22 |
| Oct 6, 2026 | $28.50 | $28.67 | $28.49 | $28.53 | +$0.14 | +0.48% | 10,355 | $28.58 | $28.49 $28.67 |
| Oct 5, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | +$0.04 | +0.14% | 41 | $28.37 | $28.39 $28.39 |
| Oct 2, 2026 | $28.24 | $28.38 | $28.24 | $28.35 | +$0.27 | +0.96% | 3,629 | $28.26 | $28.24 $28.38 |
| Oct 1, 2026 | $28.10 | $28.10 | $28.08 | $28.08 | $-0.30 | -1.04% | 5,871 | $28.10 | $28.08 $28.10 |
| Sep 30, 2026 | $28.68 | $28.68 | $28.38 | $28.38 | $-0.19 | -0.68% | 883 | $28.56 | $28.38 $28.68 |
| Sep 29, 2026 | $28.57 | $28.57 | $28.57 | $28.57 | $-0.12 | -0.41% | 56 | $28.50 | $28.57 $28.57 |
| Sep 28, 2026 | $28.73 | $28.78 | $28.66 | $28.69 | $-0.11 | -0.38% | 3,825 | $28.75 | $28.66 $28.78 |
| Sep 25, 2026 | $28.59 | $28.80 | $28.59 | $28.80 | +$0.26 | +0.91% | 1,078 | $28.69 | $28.59 $28.80 |
| Sep 24, 2026 | $28.57 | $28.57 | $28.54 | $28.54 | $-0.20 | -0.69% | 1,030 | $28.57 | $28.54 $28.57 |
| Sep 23, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | $-0.33 | -1.15% | 583 | $28.74 | $28.74 $28.74 |
| Sep 22, 2026 | $29.07 | $29.07 | $29.07 | $29.07 | +$0.06 | +0.22% | 104 | $29.02 | $29.07 $29.07 |
| Sep 21, 2026 | $29.06 | $29.19 | $29.01 | $29.01 | +$0.26 | +0.89% | 4,153 | $29.13 | $29.01 $29.19 |
| Sep 18, 2026 | $28.73 | $28.75 | $28.73 | $28.75 | $-0.24 | -0.83% | 243 | $28.72 | $28.73 $28.75 |
| Sep 17, 2026 | $28.99 | $28.99 | $28.99 | $28.99 | +$0.36 | +1.25% | 83 | $29.06 | $28.99 $28.99 |
| Sep 16, 2026 | $28.97 | $28.97 | $28.63 | $28.63 | $-0.14 | -0.50% | 272 | $28.94 | $28.63 $28.97 |
| Sep 15, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $-0.13 | -0.46% | 86 | $28.73 | $28.78 $28.78 |
| Sep 14, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | $-0.26 | -0.88% | 15 | $28.89 | $28.91 $28.91 |
| Sep 11, 2026 | $29.09 | $29.17 | $29.09 | $29.17 | +$0.37 | +1.27% | 3,907 | $29.15 | $29.09 $29.17 |
| Sep 10, 2026 | $28.96 | $28.97 | $28.80 | $28.80 | $-0.23 | -0.80% | 3,569 | $28.95 | $28.80 $28.97 |
| Sep 9, 2026 | $29.04 | $29.04 | $29.04 | $29.04 | $-0.33 | -1.12% | 43 | $29.24 | $29.04 $29.04 |
| Sep 8, 2026 | $29.37 | $29.37 | $29.37 | $29.37 | $-0.16 | -0.53% | 38 | $29.43 | $29.37 $29.37 |
| Sep 4, 2026 | $29.52 | $29.52 | $29.52 | $29.52 | $-0.02 | -0.06% | 39 | $29.55 | $29.52 $29.52 |
| Sep 3, 2026 | $29.43 | $29.54 | $29.43 | $29.54 | +$0.34 | +1.15% | 1,756 | $29.43 | $29.43 $29.54 |
| Sep 2, 2026 | $29.19 | $29.20 | $29.19 | $29.20 | +$0.12 | +0.42% | 138 | $29.19 | $29.19 $29.20 |
| Sep 1, 2026 | $29.21 | $29.21 | $29.08 | $29.08 | $-0.20 | -0.69% | 2,756 | $29.20 | $29.08 $29.21 |
| Aug 31, 2026 | $29.28 | $29.28 | $29.28 | $29.28 | $-0.07 | -0.24% | 13 | $29.36 | $29.28 $29.28 |
| Aug 28, 2026 | $29.35 | $29.35 | $29.35 | $29.35 | $-0.05 | -0.16% | 31 | $29.46 | $29.35 $29.35 |
| Aug 27, 2026 | $29.42 | $29.44 | $29.40 | $29.40 | $-0.11 | -0.36% | 3,368 | $29.43 | $29.40 $29.44 |
| Aug 26, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $-0.13 | -0.43% | 38 | $29.54 | $29.50 $29.50 |