Skip to main content
T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
NYSEARCA: TBUX · Real-Time Price · USD
49.71
+0.04 (0.08%)
Dec 3, 2024, 2:00 PM EST - Market open

TBUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202449.8349.8349.6649.6749.67-0.12%84,763
Nov 29, 202449.6549.7549.6349.7349.73-0.06%36,835
Nov 27, 202449.6749.7949.6549.7649.760.28%53,809
Nov 26, 202449.7349.7449.6149.6249.62-0.20%53,485
Nov 25, 202449.8550.0049.6349.7249.72-0.31%72,949
Nov 22, 202449.8149.9949.7949.8749.660.17%76,085
Nov 21, 202449.9449.9749.7949.7949.58-0.02%56,755
Nov 20, 202449.9949.9949.7549.8049.59-0.02%34,640
Nov 19, 202449.8249.9449.7949.8149.60-0.01%87,206
Nov 18, 202449.8049.9949.7749.8249.600.19%54,011
Nov 15, 202449.8049.8849.7249.7249.51-0.13%46,300
Nov 14, 202449.8049.8149.7749.7949.57-0.09%50,885
Nov 13, 202449.8149.8749.7249.8349.620.24%77,625
Nov 12, 202449.7849.8449.6949.7149.50-45,682
Nov 11, 202449.7649.7949.6949.7149.50-0.14%28,948
Nov 8, 202449.7949.8649.7649.7849.57-0.04%52,577
Nov 7, 202449.7349.8349.7049.8049.590.22%53,112
Nov 6, 202449.7049.8249.6649.6949.48-0.02%44,335
Nov 5, 202449.7249.7649.6949.7049.49-0.12%15,543
Nov 4, 202449.7149.7749.7049.7649.550.18%42,940
Nov 1, 202449.7349.7349.6249.6749.46-70,747
Oct 31, 202449.6949.7349.6349.6749.460.01%48,053
Oct 30, 202449.6549.7249.6249.6749.45-0.05%66,705
Oct 29, 202449.6849.7249.6349.6949.480.10%169,270
Oct 28, 202449.7049.9949.6449.6449.43-0.40%55,562
Oct 25, 202449.8949.8949.8449.8449.43-0.07%237,434
Oct 24, 202449.9249.9749.8349.8849.460.07%96,648
Oct 23, 202449.9149.9749.8349.8449.43-0.03%35,667
Oct 22, 202449.8649.8749.7949.8649.440.05%56,413
Oct 21, 202449.8349.8549.8149.8349.42-32,915
Oct 18, 202449.8049.8449.7649.8349.420.04%52,096
Oct 17, 202449.7949.8649.7949.8149.400.06%25,464
Oct 16, 202449.8049.8949.7749.7849.37-39,489
Oct 15, 202449.8549.8549.7549.7849.37-0.02%54,549
Oct 14, 202449.9349.9349.7849.7949.380.02%17,560
Oct 11, 202449.7949.8349.7849.7849.370.02%13,527
Oct 10, 202449.7949.7949.7649.7749.360.02%27,992
Oct 9, 202449.8249.9949.7249.7649.35-0.09%62,977
Oct 8, 202449.7849.8149.7249.8049.390.11%20,368
Oct 7, 202449.8249.8249.7449.7549.34-25,499
Oct 4, 202449.8349.8349.7549.7549.34-0.22%32,457
Oct 3, 202449.8749.8849.7649.8649.450.10%28,918
Oct 2, 202449.8549.8549.7649.8149.40-0.02%67,590
Oct 1, 202449.8049.8649.7549.8249.410.12%255,476
Sep 30, 202449.7549.8349.7349.7649.35-0.06%13,337
Sep 27, 202449.7849.8449.7549.7949.380.10%15,964
Sep 26, 202449.8849.8849.7149.7449.33-0.08%64,259
Sep 25, 202449.9449.9449.7349.7849.37-0.40%88,322
Sep 24, 202450.1150.1149.9349.9849.350.04%37,263
Sep 23, 202449.9250.2949.9249.9649.330.01%58,002
Sep 20, 202449.9449.9749.9049.9649.32-0.01%12,495
Sep 19, 202449.9250.0749.9249.9649.330.08%20,757
Sep 18, 202449.8949.9849.8649.9249.290.07%20,200
Sep 17, 202449.9049.9049.8649.8949.250.01%13,418
Sep 16, 202449.8950.1049.8649.8849.25-0.06%69,086
Sep 13, 202449.8549.9149.8549.9149.280.20%33,937
Sep 12, 202449.9049.9049.7549.8149.180.02%39,204
Sep 11, 202449.7849.9149.7649.8049.17-0.08%26,827
Sep 10, 202449.8149.9149.7749.8449.210.14%19,112
Sep 9, 202449.8149.8549.7549.7749.14-0.10%11,938
Sep 6, 202449.7749.8349.7649.8249.190.22%18,722
Sep 5, 202449.7649.7649.6349.7149.08-10,502
Sep 4, 202449.6949.7749.6949.7149.08-0.28%16,748
Sep 3, 202449.8249.8549.5849.8549.220.33%33,312
Aug 30, 202449.8349.8349.6749.6949.06-0.09%18,537
Aug 29, 202449.6349.7649.6149.7349.100.12%52,856
Aug 28, 202449.7349.7349.6249.6749.040.04%20,227
Aug 27, 202449.6449.7449.5949.6549.02-0.38%9,113
Aug 26, 202449.9449.9449.8149.8449.00-11,689
Aug 23, 202449.8249.9649.7949.8448.990.16%53,300
Aug 22, 202449.8049.8249.7649.7648.92-0.11%24,417
Aug 21, 202449.7749.8349.7549.8248.970.08%23,578
Aug 20, 202449.7749.7949.7549.7848.930.03%16,267
Aug 19, 202449.7549.7949.7349.7648.920.01%9,093
Aug 16, 202449.7449.7649.7149.7648.910.07%19,155
Aug 15, 202449.7349.7349.6649.7248.88-0.04%21,413
Aug 14, 202449.7549.7549.7149.7448.90-30,076
Aug 13, 202449.6449.9549.6449.7448.900.05%122,925
Aug 12, 202449.6549.7249.6249.7248.870.07%93,047
Aug 9, 202449.6849.7049.6649.6848.840.01%24,182
Aug 8, 202449.6649.6849.6349.6848.830.06%4,696
Aug 7, 202449.6749.6749.6249.6448.80-0.13%12,260
Aug 6, 202449.6749.8549.6449.7148.870.02%54,522
Aug 5, 202449.6650.2849.6449.7048.86-0.08%80,904
Aug 2, 202449.7949.7949.6449.7448.900.28%39,023
Aug 1, 202449.6349.6449.5249.6048.760.12%28,102
Jul 31, 202449.6449.6449.4849.5448.700.10%38,607
Jul 30, 202449.5149.5949.4849.5048.66-0.05%10,097
Jul 29, 202449.5149.5349.5049.5248.68-5,299
Jul 26, 202449.5249.5349.4649.5248.68-0.36%26,259
Jul 25, 202449.7349.7449.7049.7048.63-0.12%58,734
Jul 24, 202449.7349.7649.7049.7648.680.15%25,618
Jul 23, 202449.6849.7149.6549.6948.610.03%16,910
Jul 22, 202449.7449.7449.6349.6748.600.09%34,876
Jul 19, 202449.9349.9349.6149.6348.55-0.13%2,921
Jul 18, 202449.5949.8649.5949.6948.620.09%27,085
Jul 17, 202449.5949.6849.5949.6548.570.03%23,881
Jul 16, 202449.5749.6849.5749.6348.56-14,992
Jul 15, 202449.6549.6549.5949.6348.560.08%22,315
Jul 12, 202449.6149.6249.5549.5948.520.05%31,436