Skip to main content

T. Rowe Price Exchange-Traded Funds, Inc. T. Rowe Price Capital Appreciation (NY: TCAF )

33.94 +0.01 (+0.03%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 33.70 33.93 33.66 33.93 376,302 +0.28(+0.83%)
Dec 23, 2024 33.51 33.68 33.31 33.65 1,331,965 -0.04(-0.12%)
Dec 20, 2024 33.17 33.89 33.06 33.69 823,316 +0.41(+1.23%)
Dec 19, 2024 33.51 33.58 33.26 33.28 1,796,937 +0.02(+0.06%)
Dec 18, 2024 34.13 34.25 33.24 33.26 1,107,673 -0.83(-2.43%)
Dec 17, 2024 34.21 34.21 34.02 34.09 716,529 -0.25(-0.73%)
Dec 16, 2024 34.35 34.42 34.26 34.34 709,018 +0.08(+0.23%)
Dec 13, 2024 34.47 34.47 34.17 34.26 949,790 -0.13(-0.38%)
Dec 12, 2024 34.52 34.56 34.38 34.39 567,462 -0.14(-0.41%)
Dec 11, 2024 34.48 34.59 34.42 34.53 718,838 +0.21(+0.61%)
Dec 10, 2024 34.51 34.51 34.29 34.32 756,127 -0.12(-0.35%)
Dec 09, 2024 34.46 34.52 34.40 34.44 617,664 -0.06(-0.17%)
Dec 06, 2024 34.60 34.64 34.49 34.50 712,465 -0.04(-0.12%)
Dec 05, 2024 34.70 34.70 34.49 34.54 637,156 -0.17(-0.49%)
Dec 04, 2024 34.67 34.73 34.51 34.71 814,144 +0.30(+0.87%)
Dec 03, 2024 34.39 34.44 34.29 34.41 523,664 +0.04(+0.12%)
Dec 02, 2024 34.37 34.39 34.28 34.37 475,087 +0.04(+0.12%)
Nov 29, 2024 34.21 34.38 34.16 34.33 257,173 +0.15(+0.44%)
Nov 27, 2024 34.22 34.22 34.11 34.18 530,845 -0.03(-0.09%)
Nov 26, 2024 34.14 34.24 34.05 34.21 965,125 +0.18(+0.53%)
Nov 25, 2024 34.08 34.14 33.91 34.03 670,848 +0.14(+0.41%)
Nov 22, 2024 33.83 33.92 33.77 33.89 645,667 +0.04(+0.12%)
Nov 21, 2024 33.93 33.93 33.50 33.85 761,311 +0.19(+0.56%)
Nov 20, 2024 33.60 33.66 33.33 33.66 1,014,833 +0.10(+0.30%)
Nov 19, 2024 33.27 33.61 33.22 33.56 697,183 +0.10(+0.30%)
Nov 18, 2024 33.38 33.54 33.30 33.46 533,479 +0.09(+0.27%)
Nov 15, 2024 33.78 33.78 33.27 33.37 1,000,342 -0.59(-1.74%)
Nov 14, 2024 34.28 34.28 33.91 33.96 741,611 -0.29(-0.85%)
Nov 13, 2024 34.26 34.37 34.13 34.25 1,122,262 -0.01(-0.03%)
Nov 12, 2024 34.30 34.33 34.12 34.26 639,465 -0.04(-0.12%)
Nov 11, 2024 34.33 34.37 34.23 34.30 803,080 +0.00(+0.00%)
Nov 08, 2024 34.19 34.35 34.13 34.30 872,830 +0.14(+0.41%)
Nov 07, 2024 34.11 34.22 34.06 34.16 651,767 +0.24(+0.71%)
Nov 06, 2024 33.88 33.93 33.61 33.92 891,222 +0.72(+2.17%)
Nov 05, 2024 32.93 33.20 32.89 33.20 746,572 +0.32(+0.97%)
Nov 04, 2024 32.93 33.02 32.75 32.88 550,404 -0.03(-0.09%)
Nov 01, 2024 32.89 33.14 32.88 32.91 401,357 +0.20(+0.61%)
Oct 31, 2024 33.10 33.10 32.69 32.71 495,415 -0.65(-1.95%)
Oct 30, 2024 33.42 33.53 33.33 33.36 330,868 -0.07(-0.21%)
Oct 29, 2024 33.29 33.51 33.22 33.43 571,240 +0.07(+0.21%)
Oct 28, 2024 33.44 33.45 33.33 33.36 1,095,129 +0.09(+0.27%)
Oct 25, 2024 33.32 33.55 33.20 33.27 608,555 +0.02(+0.06%)
Oct 24, 2024 33.39 33.39 33.19 33.25 496,236 -0.06(-0.18%)
Oct 23, 2024 33.49 33.49 33.10 33.31 341,477 -0.24(-0.72%)
Oct 22, 2024 33.50 33.66 33.49 33.55 440,356 -0.12(-0.36%)
Oct 21, 2024 33.66 33.70 33.47 33.67 442,883 -0.04(-0.12%)
Oct 18, 2024 33.65 33.74 33.56 33.71 335,553 +0.13(+0.39%)
Oct 17, 2024 33.74 33.74 33.52 33.58 417,856 +0.03(+0.09%)
Oct 16, 2024 33.45 33.55 33.36 33.55 386,080 +0.08(+0.24%)
Oct 15, 2024 33.71 33.71 33.40 33.47 587,731 -0.28(-0.83%)
Oct 14, 2024 33.56 33.78 33.54 33.75 271,671 +0.30(+0.90%)
Oct 11, 2024 33.25 33.47 33.25 33.45 443,999 +0.21(+0.63%)
Oct 10, 2024 33.26 33.31 33.14 33.24 459,135 -0.07(-0.21%)
Oct 09, 2024 33.14 33.32 33.11 33.31 990,116 +0.17(+0.51%)
Oct 08, 2024 32.95 33.14 32.94 33.14 499,610 +0.31(+0.94%)
Oct 07, 2024 33.02 33.02 32.76 32.83 381,433 -0.30(-0.91%)
Oct 04, 2024 33.05 33.13 32.87 33.13 472,165 +0.25(+0.76%)
Oct 03, 2024 32.85 33.00 32.79 32.88 327,365 -0.08(-0.24%)
Oct 02, 2024 32.87 33.00 32.73 32.96 294,212 +0.01(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.