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%
TACU — T. Rowe Price Active Core U.S. Equity ETF
NYSE ArcaT. Rowe Price Active Core U.S. Equity ETF
$28.49
-0.09(-0.31%)
- O
- 28.55
- H
- 28.55
- L
- 28.40
- V
- 2.21K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.49
Period Return+13.73%
Period High$28.61
Period Low$23.11
Avg Daily Volume3.4K
Total Trading Days206
TACU — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.55 | $28.55 | $28.40 | $28.49 | $-0.09 | -0.31% | 2,205 | $28.47 | $28.40 $28.55 |
| Oct 6, 2026 | $28.61 | $28.61 | $28.58 | $28.58 | +$0.19 | +0.67% | 3,743 | $28.61 | $28.58 $28.61 |
| Oct 5, 2026 | $28.25 | $28.39 | $28.25 | $28.39 | +$0.17 | +0.60% | 322 | $28.28 | $28.25 $28.39 |
| Oct 2, 2026 | $28.23 | $28.29 | $28.19 | $28.22 | +$0.21 | +0.74% | 8,533 | $28.25 | $28.19 $28.29 |
| Oct 1, 2026 | $27.89 | $28.01 | $27.87 | $28.01 | +$0.02 | +0.06% | 8,772 | $27.96 | $27.87 $28.01 |
| Sep 30, 2026 | $28.18 | $28.18 | $28.00 | $28.00 | $-0.01 | -0.04% | 6,255 | $28.15 | $28.00 $28.18 |
| Sep 29, 2026 | $28.02 | $28.02 | $28.01 | $28.01 | $-0.04 | -0.13% | 2,180 | $28.02 | $28.01 $28.02 |
| Sep 28, 2026 | $28.26 | $28.26 | $28.05 | $28.05 | $-0.24 | -0.84% | 10,803 | $28.12 | $28.05 $28.26 |
| Sep 25, 2026 | $28.23 | $28.28 | $28.14 | $28.28 | +$0.14 | +0.49% | 2,437 | $28.26 | $28.14 $28.28 |
| Sep 24, 2026 | $28.06 | $28.15 | $28.06 | $28.15 | +$0.02 | +0.05% | 4,126 | $28.07 | $28.06 $28.15 |
| Sep 23, 2026 | $28.13 | $28.18 | $28.13 | $28.13 | $-0.23 | -0.82% | 6,788 | $28.17 | $28.13 $28.18 |
| Sep 22, 2026 | $28.34 | $28.36 | $28.34 | $28.36 | +$0.00 | +0.01% | 2,862 | $28.34 | $28.34 $28.36 |
| Sep 21, 2026 | $28.26 | $28.36 | $28.26 | $28.36 | +$0.43 | +1.53% | 1,153 | $28.27 | $28.26 $28.36 |
| Sep 18, 2026 | $27.87 | $27.93 | $27.87 | $27.93 | $-0.01 | -0.02% | 1,238 | $27.91 | $27.87 $27.93 |
| Sep 17, 2026 | $28.05 | $28.05 | $27.86 | $27.94 | +$0.32 | +1.17% | 1,384 | $27.92 | $27.86 $28.05 |
| Sep 16, 2026 | $27.80 | $27.80 | $27.62 | $27.62 | $-0.11 | -0.41% | 507 | $27.80 | $27.62 $27.80 |
| Sep 15, 2026 | $27.74 | $27.76 | $27.73 | $27.73 | $-0.14 | -0.49% | 945 | $27.74 | $27.73 $27.76 |
| Sep 14, 2026 | $27.93 | $27.93 | $27.87 | $27.87 | $-0.11 | -0.40% | 503 | $27.92 | $27.87 $27.93 |
| Sep 11, 2026 | $28.00 | $28.03 | $27.97 | $27.98 | +$0.25 | +0.90% | 4,732 | $27.99 | $27.97 $28.03 |
| Sep 10, 2026 | $27.72 | $27.73 | $27.72 | $27.73 | $-0.17 | -0.61% | 686 | $27.75 | $27.72 $27.73 |
| Sep 9, 2026 | $27.96 | $27.96 | $27.90 | $27.90 | $-0.12 | -0.43% | 578 | $27.94 | $27.90 $27.96 |
| Sep 8, 2026 | $28.10 | $28.10 | $28.02 | $28.02 | $-0.19 | -0.67% | 3,674 | $28.09 | $28.02 $28.10 |
| Sep 4, 2026 | $28.24 | $28.24 | $28.19 | $28.21 | $-0.07 | -0.25% | 4,165 | $28.20 | $28.19 $28.24 |
| Sep 3, 2026 | $28.18 | $28.31 | $28.09 | $28.28 | +$0.29 | +1.03% | 8,948 | $28.25 | $28.09 $28.31 |
| Sep 2, 2026 | $28.00 | $28.01 | $27.97 | $27.99 | +$0.16 | +0.58% | 4,580 | $28.00 | $27.97 $28.01 |
| Sep 1, 2026 | $27.92 | $27.92 | $27.83 | $27.83 | $-0.24 | -0.87% | 4,541 | $27.91 | $27.83 $27.92 |
| Aug 31, 2026 | $28.01 | $28.08 | $28.01 | $28.08 | $-0.08 | -0.30% | 518 | $28.04 | $28.01 $28.08 |
| Aug 28, 2026 | $28.15 | $28.16 | $28.15 | $28.16 | $-0.08 | -0.28% | 781 | $28.17 | $28.15 $28.16 |
| Aug 27, 2026 | $28.16 | $28.25 | $28.16 | $28.24 | +$0.14 | +0.49% | 5,307 | $28.20 | $28.16 $28.25 |
| Aug 26, 2026 | $28.09 | $28.11 | $28.05 | $28.10 | +$0.02 | +0.09% | 3,697 | $28.08 | $28.05 $28.11 |