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%
TCAL — T. Rowe Price Capital Appreciation Premium Income ETF
NYSE ArcaT. Rowe Price Capital Appreciation Premium Income ETF
$22.17
-0.08(-0.36%)
- O
- 22.26
- H
- 22.26
- L
- 22.14
- V
- 34.71K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.17
Period Return-9.29%
Period High$29.81
Period Low$21.73
Avg Daily Volume101.4K
Total Trading Days365
TCAL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.26 | $22.26 | $22.14 | $22.17 | $-0.08 | -0.36% | 34,708 | $22.17 | $22.14 $22.26 |
| Oct 6, 2026 | $22.21 | $22.26 | $22.18 | $22.25 | +$0.13 | +0.59% | 86,245 | $22.22 | $22.18 $22.26 |
| Oct 5, 2026 | $21.87 | $22.14 | $21.86 | $22.12 | +$0.22 | +1.00% | 76,923 | $22.06 | $21.86 $22.14 |
| Oct 2, 2026 | $21.96 | $22.02 | $21.80 | $21.90 | +$0.04 | +0.18% | 86,985 | $21.85 | $21.80 $22.02 |
| Oct 1, 2026 | $21.91 | $21.91 | $21.78 | $21.86 | +$0.02 | +0.09% | 56,704 | $21.82 | $21.78 $21.91 |
| Sep 30, 2026 | $22.01 | $22.01 | $21.84 | $21.84 | $-0.34 | -1.53% | 135,234 | $21.95 | $21.84 $22.01 |
| Sep 29, 2026 | $22.18 | $22.18 | $22.04 | $22.18 | $-0.01 | -0.05% | 18,468 | $22.10 | $22.04 $22.18 |
| Sep 28, 2026 | $22.23 | $22.23 | $22.11 | $22.19 | $-0.04 | -0.18% | 34,159 | $22.15 | $22.11 $22.23 |
| Sep 25, 2026 | $22.10 | $22.24 | $22.10 | $22.23 | +$0.09 | +0.41% | 33,118 | $22.18 | $22.10 $22.24 |
| Sep 24, 2026 | $22.19 | $22.25 | $22.14 | $22.14 | $-0.06 | -0.27% | 65,325 | $22.18 | $22.14 $22.25 |
| Sep 23, 2026 | $22.30 | $22.33 | $22.17 | $22.20 | $-0.13 | -0.58% | 46,930 | $22.24 | $22.17 $22.33 |
| Sep 22, 2026 | $22.31 | $22.36 | $22.27 | $22.33 | +$0.12 | +0.56% | 52,430 | $22.33 | $22.27 $22.36 |
| Sep 21, 2026 | $22.19 | $22.27 | $22.14 | $22.21 | $-0.02 | -0.10% | 93,072 | $22.21 | $22.14 $22.27 |
| Sep 18, 2026 | $22.25 | $22.27 | $22.17 | $22.23 | $-0.07 | -0.29% | 90,987 | $22.23 | $22.17 $22.27 |
| Sep 17, 2026 | $22.31 | $22.31 | $22.21 | $22.29 | +$0.04 | +0.20% | 45,968 | $22.26 | $22.21 $22.31 |
| Sep 16, 2026 | $22.37 | $22.38 | $22.23 | $22.25 | $-0.05 | -0.21% | 69,255 | $22.29 | $22.23 $22.38 |
| Sep 15, 2026 | $22.43 | $22.43 | $22.27 | $22.30 | $-0.14 | -0.64% | 29,972 | $22.31 | $22.27 $22.43 |
| Sep 14, 2026 | $22.47 | $22.48 | $22.37 | $22.44 | +$0.09 | +0.40% | 53,895 | $22.43 | $22.37 $22.48 |
| Sep 11, 2026 | $22.44 | $22.44 | $22.29 | $22.35 | +$0.07 | +0.31% | 105,488 | $22.32 | $22.29 $22.44 |
| Sep 10, 2026 | $22.40 | $22.40 | $22.23 | $22.28 | $-0.15 | -0.67% | 96,921 | $22.28 | $22.23 $22.40 |
| Sep 9, 2026 | $22.58 | $22.61 | $22.38 | $22.43 | $-0.15 | -0.66% | 112,557 | $22.46 | $22.38 $22.61 |
| Sep 8, 2026 | $22.65 | $22.69 | $22.55 | $22.58 | $-0.19 | -0.83% | 32,797 | $22.61 | $22.55 $22.69 |
| Sep 4, 2026 | $22.90 | $22.90 | $22.77 | $22.77 | $-0.15 | -0.66% | 65,653 | $22.79 | $22.77 $22.90 |
| Sep 3, 2026 | $22.84 | $22.97 | $22.81 | $22.92 | +$0.09 | +0.39% | 66,920 | $22.91 | $22.81 $22.97 |
| Sep 2, 2026 | $22.79 | $22.90 | $22.78 | $22.83 | +$0.03 | +0.13% | 58,594 | $22.83 | $22.78 $22.90 |
| Sep 1, 2026 | $22.96 | $22.96 | $22.78 | $22.80 | $-0.20 | -0.87% | 94,018 | $22.88 | $22.78 $22.96 |
| Aug 31, 2026 | $22.98 | $23.05 | $22.92 | $23.00 | $-0.21 | -0.90% | 60,663 | $23.01 | $22.92 $23.05 |
| Aug 28, 2026 | $23.23 | $23.31 | $23.21 | $23.21 | +$0.02 | +0.09% | 83,744 | $23.26 | $23.21 $23.31 |
| Aug 27, 2026 | $23.26 | $23.29 | $23.17 | $23.19 | $-0.14 | -0.60% | 62,971 | $23.27 | $23.17 $23.29 |
| Aug 26, 2026 | $23.28 | $23.41 | $23.20 | $23.33 | +$0.00 | +0.00% | 68,140 | $23.35 | $23.20 $23.41 |