T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
NYSEARCA: TBUX · Real-Time Price · USD
49.66
+0.02 (0.03%)
Apr 1, 2025, 3:59 PM EDT - Market closed
TBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.66 | 49.66 | 49.62 | 49.66 | 49.66 | 0.03% | 101,299 |
| Mar 31, 2025 | 49.65 | 49.65 | 49.63 | 49.64 | 49.64 | - | 55,184 |
| Mar 28, 2025 | 49.65 | 49.65 | 49.62 | 49.64 | 49.64 | 0.04% | 55,410 |
| Mar 27, 2025 | 49.60 | 49.65 | 49.60 | 49.62 | 49.62 | - | 67,278 |
| Mar 26, 2025 | 49.64 | 49.64 | 49.59 | 49.62 | 49.62 | -0.36% | 69,490 |
| Mar 25, 2025 | 49.79 | 49.80 | 49.79 | 49.80 | 49.61 | 0.06% | 50,171 |
| Mar 24, 2025 | 49.81 | 49.81 | 49.76 | 49.77 | 49.58 | -0.08% | 68,846 |
| Mar 21, 2025 | 49.79 | 49.81 | 49.77 | 49.81 | 49.62 | 0.04% | 95,811 |
| Mar 20, 2025 | 49.80 | 49.80 | 49.76 | 49.79 | 49.60 | 0.02% | 57,701 |
| Mar 19, 2025 | 49.76 | 49.78 | 49.72 | 49.78 | 49.59 | 0.04% | 72,737 |
| Mar 18, 2025 | 49.73 | 49.76 | 49.72 | 49.76 | 49.57 | 0.05% | 102,308 |
| Mar 17, 2025 | 49.77 | 49.77 | 49.72 | 49.74 | 49.54 | 0.01% | 50,629 |
| Mar 14, 2025 | 49.74 | 49.75 | 49.72 | 49.73 | 49.54 | -0.02% | 73,452 |
| Mar 13, 2025 | 49.75 | 49.75 | 49.71 | 49.74 | 49.55 | 0.02% | 51,402 |
| Mar 12, 2025 | 49.67 | 49.73 | 49.67 | 49.73 | 49.54 | -0.02% | 69,165 |
| Mar 11, 2025 | 49.76 | 49.76 | 49.71 | 49.74 | 49.55 | -0.01% | 91,060 |
| Mar 10, 2025 | 49.74 | 49.76 | 49.71 | 49.75 | 49.56 | 0.05% | 104,879 |
| Mar 7, 2025 | 49.76 | 49.77 | 49.72 | 49.72 | 49.53 | -0.06% | 67,644 |
| Mar 6, 2025 | 49.74 | 49.76 | 49.71 | 49.75 | 49.56 | 0.08% | 84,800 |
| Mar 5, 2025 | 49.71 | 49.76 | 49.69 | 49.71 | 49.52 | -0.04% | 72,885 |
| Mar 4, 2025 | 49.78 | 49.78 | 49.69 | 49.73 | 49.54 | 0.04% | 96,694 |
| Mar 3, 2025 | 49.69 | 49.72 | 49.67 | 49.71 | 49.52 | 0.02% | 84,013 |
| Feb 28, 2025 | 49.70 | 49.71 | 49.66 | 49.70 | 49.51 | 0.02% | 76,435 |
| Feb 27, 2025 | 49.66 | 49.71 | 49.62 | 49.69 | 49.50 | 0.04% | 84,048 |
| Feb 26, 2025 | 49.67 | 49.70 | 49.63 | 49.67 | 49.48 | 0.02% | 91,708 |
| Feb 25, 2025 | 49.72 | 49.72 | 49.62 | 49.66 | 49.47 | -0.29% | 148,017 |
| Feb 24, 2025 | 49.84 | 49.84 | 49.78 | 49.81 | 49.42 | -0.03% | 79,945 |
| Feb 21, 2025 | 49.79 | 49.84 | 49.78 | 49.82 | 49.44 | 0.07% | 69,741 |
| Feb 20, 2025 | 49.80 | 49.80 | 49.76 | 49.79 | 49.40 | 0.04% | 112,659 |
| Feb 19, 2025 | 49.74 | 49.77 | 49.69 | 49.77 | 49.39 | 0.05% | 111,341 |
| Feb 18, 2025 | 49.75 | 49.75 | 49.72 | 49.74 | 49.36 | 0.08% | 61,157 |
| Feb 14, 2025 | 49.70 | 49.80 | 49.70 | 49.70 | 49.32 | -0.02% | 87,781 |
| Feb 13, 2025 | 49.66 | 49.72 | 49.66 | 49.71 | 49.33 | 0.11% | 138,519 |
| Feb 12, 2025 | 49.67 | 49.68 | 49.64 | 49.66 | 49.28 | 0.01% | 45,324 |
| Feb 11, 2025 | 49.65 | 49.68 | 49.64 | 49.65 | 49.27 | -0.10% | 71,636 |
| Feb 10, 2025 | 49.66 | 49.72 | 49.66 | 49.70 | 49.32 | 0.10% | 72,934 |
| Feb 7, 2025 | 49.70 | 49.71 | 49.65 | 49.65 | 49.27 | -0.02% | 55,668 |
| Feb 6, 2025 | 49.70 | 49.70 | 49.64 | 49.66 | 49.28 | 0.07% | 105,234 |
| Feb 5, 2025 | 49.70 | 49.70 | 49.63 | 49.63 | 49.25 | -0.06% | 89,564 |
| Feb 4, 2025 | 49.68 | 49.70 | 49.64 | 49.66 | 49.28 | 0.02% | 173,119 |
| Feb 3, 2025 | 49.65 | 49.65 | 49.60 | 49.65 | 49.27 | 0.04% | 71,448 |
| Jan 31, 2025 | 49.64 | 49.64 | 49.61 | 49.63 | 49.25 | 0.02% | 43,388 |
| Jan 30, 2025 | 49.61 | 49.64 | 49.56 | 49.62 | 49.24 | 0.04% | 90,348 |
| Jan 29, 2025 | 49.62 | 49.63 | 49.58 | 49.60 | 49.22 | 0.07% | 56,844 |
| Jan 28, 2025 | 49.62 | 49.63 | 49.51 | 49.57 | 49.19 | -0.48% | 358,401 |
| Jan 27, 2025 | 49.78 | 49.82 | 49.78 | 49.81 | 49.23 | 0.06% | 41,356 |
| Jan 24, 2025 | 49.77 | 49.78 | 49.75 | 49.78 | 49.20 | 0.08% | 73,087 |
| Jan 23, 2025 | 49.78 | 49.80 | 49.74 | 49.74 | 49.16 | -0.06% | 136,228 |
| Jan 22, 2025 | 49.88 | 49.88 | 49.73 | 49.77 | 49.19 | 0.02% | 98,830 |
| Jan 21, 2025 | 49.79 | 49.79 | 49.73 | 49.76 | 49.18 | -0.06% | 107,396 |