Skip to main content
T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
NYSEARCA: TBUX · Real-Time Price · USD
49.82
+0.04 (0.07%)
Feb 21, 2025, 3:59 PM EST - Market closed

TBUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.7949.8449.7849.8249.820.07%69,741
Feb 20, 202549.8049.8049.7649.7949.790.04%112,659
Feb 19, 202549.7449.7749.6949.7749.770.05%111,341
Feb 18, 202549.7549.7549.7249.7449.740.08%61,157
Feb 14, 202549.7049.8049.7049.7049.70-0.02%87,781
Feb 13, 202549.6649.7249.6649.7149.710.11%138,519
Feb 12, 202549.6749.6849.6449.6649.660.01%45,324
Feb 11, 202549.6549.6849.6449.6549.65-0.10%71,636
Feb 10, 202549.6649.7249.6649.7049.700.10%72,934
Feb 7, 202549.7049.7149.6549.6549.65-0.02%55,668
Feb 6, 202549.7049.7049.6449.6649.660.07%105,234
Feb 5, 202549.7049.7049.6349.6349.63-0.06%89,564
Feb 4, 202549.6849.7049.6449.6649.660.02%173,119
Feb 3, 202549.6549.6549.6049.6549.650.04%71,448
Jan 31, 202549.6449.6449.6149.6349.630.02%43,388
Jan 30, 202549.6149.6449.5649.6249.620.04%90,348
Jan 29, 202549.6249.6349.5849.6049.600.07%56,844
Jan 28, 202549.6249.6349.5149.5749.57-0.48%358,401
Jan 27, 202549.7849.8249.7849.8149.610.06%41,356
Jan 24, 202549.7749.7849.7549.7849.580.08%73,087
Jan 23, 202549.7849.8049.7449.7449.54-0.06%136,228
Jan 22, 202549.8849.8849.7349.7749.570.02%98,830
Jan 21, 202549.7949.7949.7349.7649.56-0.06%107,396
Jan 17, 202549.7649.7949.7049.7949.590.14%52,246
Jan 16, 202549.6949.7849.6949.7249.52-0.12%74,428
Jan 15, 202549.7849.7849.6949.7849.580.22%58,862
Jan 14, 202549.8549.8549.6349.6749.47-0.02%110,098
Jan 13, 202549.9849.9849.6549.6849.480.04%85,205
Jan 10, 202549.9949.9949.6349.6649.46-0.02%126,772
Jan 8, 202549.6749.6749.6349.6749.470.06%65,451
Jan 7, 202549.7049.7049.6249.6449.44-0.12%47,139
Jan 6, 202549.6549.7049.6049.7049.500.20%59,592
Jan 3, 202549.5649.6449.5649.6049.400.06%57,917
Jan 2, 202549.5949.5949.5549.5749.37-72,112
Dec 31, 202449.5849.6049.5749.5749.38-74,480
Dec 30, 202449.5649.6749.5549.5749.37-0.06%151,977
Dec 27, 202449.5649.6149.5349.6049.400.10%107,021
Dec 26, 202449.5249.5849.4149.5549.350.02%57,056
Dec 24, 202449.6249.6549.5149.5449.340.04%23,189
Dec 23, 202449.4949.5349.4949.5249.32-0.66%44,023
Dec 20, 202449.8049.8649.8049.8549.350.10%173,495
Dec 19, 202449.7849.8249.7649.8049.31-0.04%40,855
Dec 18, 202449.7949.8749.7949.8249.320.04%54,937
Dec 17, 202449.8649.8849.7949.8049.31-0.14%49,678
Dec 16, 202449.8650.1149.5949.8749.370.16%82,204
Dec 13, 202449.8549.8549.7649.7949.300.01%36,609
Dec 12, 202449.7749.8449.7749.7949.290.05%52,330
Dec 11, 202449.7749.8549.7649.7649.27-0.02%77,205
Dec 10, 202449.8849.8849.7549.7749.28-0.07%49,003
Dec 9, 202449.8049.8649.7649.8149.310.01%56,864
Dec 6, 202449.7449.8549.7449.8049.310.14%39,665
Dec 5, 202449.7349.7449.7049.7349.24-38,438
Dec 4, 202449.7249.7449.6749.7349.240.02%28,291
Dec 3, 202449.7049.7449.6949.7249.230.10%72,241
Dec 2, 202449.8349.8349.6649.6749.18-0.12%84,763
Nov 29, 202449.6549.7549.6349.7349.24-0.06%36,835
Nov 27, 202449.6749.7949.6549.7649.270.28%53,809
Nov 26, 202449.7349.7449.6149.6249.13-0.20%53,485
Nov 25, 202449.8550.0049.6349.7249.23-0.31%72,949
Nov 22, 202449.8149.9949.7949.8749.170.17%76,085
Nov 21, 202449.9449.9749.7949.7949.08-0.02%56,755
Nov 20, 202449.9949.9949.7549.8049.09-0.02%34,640
Nov 19, 202449.8249.9449.7949.8149.10-0.01%87,206
Nov 18, 202449.8049.9949.7749.8249.110.19%54,011
Nov 15, 202449.8049.8849.7249.7249.02-0.13%46,300
Nov 14, 202449.8049.8149.7749.7949.08-0.09%50,885
Nov 13, 202449.8149.8749.7249.8349.120.24%77,625
Nov 12, 202449.7849.8449.6949.7149.01-45,682
Nov 11, 202449.7649.7949.6949.7149.01-0.14%28,948
Nov 8, 202449.7949.8649.7649.7849.07-0.04%52,577
Nov 7, 202449.7349.8349.7049.8049.090.22%53,112
Nov 6, 202449.7049.8249.6649.6948.99-0.02%44,335
Nov 5, 202449.7249.7649.6949.7049.00-0.12%15,543
Nov 4, 202449.7149.7749.7049.7649.060.18%42,940
Nov 1, 202449.7349.7349.6249.6748.97-70,747
Oct 31, 202449.6949.7349.6349.6748.970.01%48,053
Oct 30, 202449.6549.7249.6249.6748.96-0.05%66,705
Oct 29, 202449.6849.7249.6349.6948.990.10%169,270
Oct 28, 202449.7049.9949.6449.6448.94-0.40%55,562
Oct 25, 202449.8949.8949.8449.8448.94-0.07%237,434
Oct 24, 202449.9249.9749.8349.8848.970.07%96,648
Oct 23, 202449.9149.9749.8349.8448.94-0.03%35,667
Oct 22, 202449.8649.8749.7949.8648.950.05%56,413
Oct 21, 202449.8349.8549.8149.8348.93-32,915
Oct 18, 202449.8049.8449.7649.8348.930.04%52,096
Oct 17, 202449.7949.8649.7949.8148.910.06%25,464
Oct 16, 202449.8049.8949.7749.7848.88-39,489
Oct 15, 202449.8549.8549.7549.7848.88-0.02%54,549
Oct 14, 202449.9349.9349.7849.7948.890.02%17,560
Oct 11, 202449.7949.8349.7849.7848.880.02%13,527
Oct 10, 202449.7949.7949.7649.7748.870.02%27,992
Oct 9, 202449.8249.9949.7249.7648.86-0.09%62,977
Oct 8, 202449.7849.8149.7249.8048.900.11%20,368
Oct 7, 202449.8249.8249.7449.7548.85-25,499
Oct 4, 202449.8349.8349.7549.7548.85-0.22%32,457
Oct 3, 202449.8749.8849.7649.8648.950.10%28,918
Oct 2, 202449.8549.8549.7649.8148.91-0.02%67,590
Oct 1, 202449.8049.8649.7549.8248.920.12%255,476
Sep 30, 202449.7549.8349.7349.7648.86-0.06%13,337
Sep 27, 202449.7849.8449.7549.7948.890.10%15,964