U.S. markets closed

T. Rowe Price Capital Appreciation Equity ETF (TCAF)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.23+0.02 (+0.07%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202430.3230.3330.1730.2330.231,686,200
09 may 202430.0730.2130.0030.2130.21427,300
08 may 202429.9830.0529.9430.0430.04388,100
07 may 202430.0430.0829.9630.0430.04314,500
06 may 202429.7829.9429.7229.9429.94384,700
03 may 202429.6929.6929.4729.6229.62488,800
02 may 202429.3629.3829.0929.3629.36512,500
01 may 202429.2129.5729.1229.1829.18515,700
30 abr 202429.5729.6129.2229.2329.23444,900
29 abr 202429.6729.6929.4929.6529.65403,300
26 abr 202429.5329.6829.4829.5829.58429,500
25 abr 202429.0229.3428.9529.2829.28510,200
24 abr 202429.4929.4929.2429.3829.38452,500
23 abr 202429.2729.4829.2129.4529.45383,300
22 abr 202429.0529.2828.9129.1129.11370,200
19 abr 202429.1229.1528.8028.8728.87664,100
18 abr 202429.2829.3429.0429.0929.09479,700
17 abr 202429.4529.4529.0829.1829.18750,100
16 abr 202429.3329.4329.2229.2729.27454,400
15 abr 202429.8629.8629.2329.3029.30494,400
12 abr 202429.8429.9029.5229.6129.61332,000
11 abr 202429.9030.1029.7230.0330.03260,500
10 abr 202429.7629.9029.6829.8229.82586,000
09 abr 202430.1730.1729.8330.1330.13400,600
08 abr 202430.0630.0929.9730.0530.05474,800
05 abr 202429.7430.1029.7030.0130.01418,500
04 abr 202430.2530.2529.6429.6729.67660,800
03 abr 202429.9130.1129.9130.0130.01867,600
02 abr 202429.9729.9729.8329.9629.96404,000
01 abr 202430.3230.3230.0830.1630.16440,300
28 mar 202430.2630.3230.2030.2330.23408,600
27 mar 202430.1830.2530.0530.2530.25361,600
26 mar 202430.1830.1829.9930.0130.01610,100
25 mar 202430.1730.1730.0730.0830.08396,300
22 mar 202430.2830.2830.1630.2130.211,494,500
21 mar 202430.3430.3430.2230.2230.22464,400
20 mar 202429.9730.1429.8930.1430.14556,700
19 mar 202429.7429.9529.7029.9529.95274,400
18 mar 202429.8229.9029.7429.7729.771,524,200
15 mar 202429.6129.7429.5529.5929.59401,100
14 mar 202429.9629.9929.6929.8629.86519,400
13 mar 202429.9929.9929.8229.9029.90350,500
12 mar 202429.7929.9729.6729.9529.95400,500
11 mar 202429.6029.7029.5129.6729.67339,700
08 mar 202429.8730.0329.6529.6929.69882,300
07 mar 202429.7229.8429.6629.8029.80339,900
06 mar 202429.5629.6529.4629.5229.52616,600
05 mar 202429.6329.6329.2529.3829.38456,200
04 mar 202429.6329.7729.6329.6929.69417,500
01 mar 202429.5029.6829.4229.6829.68502,400
29 feb 202429.5329.5629.3329.4929.493,437,900
28 feb 202429.3729.4229.3329.4029.40416,100
27 feb 202429.4529.4529.3329.4429.44467,000
26 feb 202429.5729.5729.3929.4029.40336,700
23 feb 202429.6729.6729.5029.5529.55497,900
22 feb 202429.3629.5629.2529.5029.50696,200
21 feb 202428.8128.9728.7528.9728.97442,300
20 feb 202428.9128.9328.7428.8428.84848,200
16 feb 202429.1129.1828.9528.9928.99555,900
15 feb 202428.9429.0828.9029.0829.08457,400
14 feb 202428.7728.9028.6428.8928.89491,600
13 feb 202428.6728.6728.3728.5728.57332,800
12 feb 202429.0529.0928.9228.9728.97490,300
09 feb 202428.8529.0328.8329.0229.02461,300
08 feb 202428.8228.8228.7228.8128.81360,100
07 feb 202428.6928.8028.6328.7928.79509,600
06 feb 202428.5128.5428.3828.5428.54398,100
05 feb 202428.5128.5128.3228.4028.40484,200
02 feb 202428.3928.6328.3128.5328.53566,800
01 feb 202428.0428.3227.9928.3228.32503,800
31 ene 202428.2728.3027.9327.9427.94574,200
30 ene 202428.3628.3928.2928.3528.35395,600
29 ene 202428.1528.3528.0928.3528.35315,400
26 ene 202428.1428.2028.0628.1028.10315,500
25 ene 202428.0628.1428.0028.1428.14491,000
24 ene 202428.2328.2327.9728.0028.00398,400
23 ene 202428.0128.0727.9328.0728.07631,500
22 ene 202428.0228.0327.9127.9627.96341,400
19 ene 202427.7127.8927.6027.8927.89699,500
18 ene 202427.4727.6027.3927.5927.59249,000
17 ene 202427.3427.4227.2427.3727.37270,100
16 ene 202427.5627.6027.4127.4827.48413,900
12 ene 202427.6827.7027.5427.6327.63434,500
11 ene 202427.6527.6927.3527.5727.57338,600
10 ene 202427.4227.6327.4227.6027.60525,800
09 ene 202427.3627.5027.3127.4327.43250,400
08 ene 202427.1227.4527.1027.4527.45223,000
05 ene 202427.1027.1926.9727.0727.07319,700
04 ene 202427.1327.2827.0727.0827.08294,700
03 ene 202427.2927.3127.1527.1827.18328,400
02 ene 202427.4627.4627.2827.4027.40272,800
29 dic 202327.6527.6727.4727.6327.63439,900
28 dic 202327.6027.7027.6027.6227.62290,600
27 dic 202327.5727.6327.5127.6327.63464,300
26 dic 202327.4927.6127.4627.5627.56341,900
22 dic 202327.4427.5227.3327.5027.50371,800
21 dic 202327.2727.3827.1627.3727.37671,600
20 dic 202327.4727.5027.0727.0827.08213,400
20 dic 20230.071 Dividendo
19 dic 202327.3827.5227.3727.5227.45313,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...