Stock listing
NYSE Arca:TKNZ T. Rowe Price Active Crypto ETF Stock
Follow T. Rowe Price Active Crypto ETF into a list and get an email when it puts out news.
Share price · AMEX:TKNZ
$29.04 USD -0.64 (-2.2%)
Close on Nov 2, 2026
- Day range
- $29.04 – $29.72 USDNov 2, 2026
- Volume
- 1,576 sharesNov 2, 2026
- Traded on an average day
- $197,208 USDMedian day 5,266 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:TKNZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.04 | -0.641 | -2.2% | $29.72 | $29.72 | $29.04 | 1,576 | |
| $29.68 | -1.274 | -4.1% | $29.81 | $29.81 | $29.49 | 5,131 | |
| $30.95 | +0.297 | +1.0% | $30.58 | $30.95 | $30.43 | 1,092 | |
| $30.66 | +0.461 | +1.5% | $30.40 | $30.66 | $30.29 | 1,906 | |
| $30.19 | -0.364 | -1.2% | $30.18 | $30.47 | $29.86 | 9,256 | |
| $30.56 | -0.041 | -0.1% | $30.83 | $30.86 | $30.56 | 1,706 | |
| $30.60 | -1.493 | -4.7% | $30.89 | $30.90 | $30.39 | 2,514 | |
| $32.09 | +0.989 | +3.2% | $32.10 | $32.99 | $32.00 | 8,438 | |
| $31.10 | +0.563 | +1.8% | $30.61 | $31.47 | $30.48 | 6,003 | |
| $30.54 | -0.095 | -0.3% | $30.73 | $30.76 | $30.54 | 8,365 | |
| $30.63 | -0.646 | -2.1% | $31.17 | $31.17 | $30.61 | 1,936 | |
| $31.28 | +0.42 | +1.4% | $29.97 | $31.43 | $29.89 | 4,700 | |
| $30.86 | -0.82 | -2.6% | $30.90 | $30.95 | $30.85 | 3,000 | |
| $31.68 | -0.10 | -0.3% | $31.70 | $31.76 | $31.59 | 4,200 | |
| $31.78 | +0.20 | +0.6% | $31.99 | $32.10 | $31.71 | 2,900 | |
| $31.58 | +0.27 | +0.9% | $31.50 | $31.79 | $31.26 | 4,400 | |
| $31.31 | -1.30 | -4.0% | $32.07 | $32.07 | $30.78 | 9,900 | |
| $32.61 | -1.20 | -3.5% | $32.62 | $33.36 | $32.40 | 8,100 | |
| $33.81 | -0.15 | -0.4% | $34.02 | $34.22 | $33.81 | 3,500 | |
| $33.96 | +0.90 | +2.7% | $34.15 | $34.32 | $33.64 | 16,800 | |
| $33.06 | -0.32 | -1.0% | $34.14 | $34.34 | $33.00 | 7,900 | |
| $33.38 | -0.10 | -0.3% | $33.29 | $33.62 | $33.27 | 6,800 | |
| $33.48 | +0.29 | +0.9% | $33.57 | $34.16 | $33.43 | 10,300 | |
| $33.19 | -0.11 | -0.3% | $33.87 | $33.91 | $33.16 | 2,800 | |
| $33.30 | -0.72 | -2.1% | $33.61 | $33.69 | $33.22 | 7,200 | |
| $34.02 | +0.05 | +0.1% | $34.21 | $34.21 | $33.83 | 12,700 | |
| $33.97 | +0.32 | +1.0% | $33.46 | $34.09 | $33.42 | 10,600 | |
| $33.65 | -0.85 | -2.5% | $34.29 | $34.29 | $33.39 | 7,100 | |
| $34.50 | +0.05 | +0.1% | $34.50 | $34.70 | $34.33 | 17,100 | |
| $34.45 | +1.78 | +5.4% | $34.07 | $34.49 | $33.86 | 11,500 | |
| $32.67 | +2.095 | +6.9% | $31.58 | $32.76 | $31.58 | 11,671 | |
| $30.58 | +0.715 | +2.4% | $30.25 | $30.58 | $30.20 | 4,970 | |
| $29.86 | +0.21 | +0.7% | $29.50 | $30.02 | $29.41 | 8,900 | |
| $29.65 | -1.49 | -4.8% | $30.45 | $30.45 | $29.33 | 18,800 | |
| $31.14 | +0.55 | +1.8% | $30.97 | $31.14 | $30.50 | 1,700 | |
| $30.59 | +0.37 | +1.2% | $30.53 | $31.34 | $30.46 | 3,900 | |
| $30.22 | -0.62 | -2.0% | $30.43 | $30.43 | $30.02 | 7,900 | |
| $30.84 | -0.20 | -0.6% | $31.54 | $31.54 | $30.84 | 8,700 | |
| $31.04 | +0.02 | +0.1% | $31.02 | $31.39 | $30.75 | 7,200 | |
| $31.02 | -0.71 | -2.2% | $30.77 | $31.02 | $30.77 | 3,600 | |
| $31.73 | +1.78 | +5.9% | $30.43 | $31.85 | $30.43 | 4,500 | |
| $29.95 | -0.08 | -0.3% | $29.91 | $30.01 | $29.86 | 4,000 | |
| $30.03 | -0.67 | -2.2% | $30.28 | $30.61 | $29.71 | 3,900 | |
| $30.70 | +0.38 | +1.3% | $30.32 | $30.75 | $30.28 | 4,200 | |
| $30.32 | -1.18 | -3.7% | $31.12 | $31.25 | $30.17 | 5,400 | |
| $31.50 | +1.09 | +3.6% | $31.10 | $31.72 | $31.10 | 10,600 | |
| $30.41 | -0.28 | -0.9% | $30.52 | $30.52 | $30.25 | 3,400 | |
| $30.69 | -0.41 | -1.3% | $30.60 | $30.95 | $30.38 | 10,300 | |
| $31.10 | +1.47 | +5.0% | $30.90 | $31.86 | $30.39 | 12,600 | |
| $29.63 | +1.52 | +5.4% | $29.88 | $29.93 | $29.58 | 11,400 | |
| $28.11 | +1.85 | +7.0% | $27.51 | $28.44 | $27.51 | 4,900 | |
| $26.26 | +1.82 | +7.4% | $24.88 | $26.26 | $24.57 | 8,400 | |
| $24.44 | +0.11 | +0.5% | $24.01 | $24.50 | $24.01 | 4,000 | |
| $24.33 | +0.40 | +1.7% | $24.12 | $24.39 | $24.12 | 1,800 | |
| $23.93 | -0.21 | -0.9% | $24.08 | $25.50 | $23.83 | 5,600 | |
| $24.14 | +0.04 | +0.2% | $24.29 | $26.38 | $24.08 | 6,400 | |
| $24.10 | +0.02 | +0.1% | $24.35 | $24.37 | $24.07 | 10,000 | |
| $24.08 | -0.07 | -0.3% | $24.45 | $24.45 | $23.89 | 4,600 | |
| $24.15 | -0.13 | -0.5% | $24.39 | $24.50 | $24.11 | 2,100 | |
| $24.28 | +0.07 | +0.3% | $24.46 | $24.46 | $24.28 | 1,400 | |
| $24.21 | -0.27 | -1.1% | $24.04 | $24.32 | $24.04 | 6,000 | |
| $24.48 | +0.24 | +1.0% | $24.05 | $24.48 | $24.04 | 2,300 | |
| $24.24 | -0.01 | 0.0% | $24.15 | $24.24 | $24.06 | 3,200 | |
| $24.25 | +0.39 | +1.6% | $23.75 | $24.25 | $23.60 | 2,900 |
- Ticker
- NYSE Arca:TKNZ
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
T. Rowe Price Active Crypto ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about T. Rowe Price Active Crypto ETF.