Skip to main content
T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
NYSEARCA: TBUX · Real-Time Price · USD
49.76
-0.03 (-0.06%)
Jan 21, 2025, 3:56 PM EST - Market closed

TBUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202549.7949.7949.7349.7649.76-0.06%107,396
Jan 17, 202549.7649.7949.7049.7949.790.14%52,246
Jan 16, 202549.6949.7849.6949.7249.72-0.12%74,428
Jan 15, 202549.7849.7849.6949.7849.780.22%58,862
Jan 14, 202549.8549.8549.6349.6749.67-0.02%110,098
Jan 13, 202549.9849.9849.6549.6849.680.04%85,205
Jan 10, 202549.9949.9949.6349.6649.66-0.02%126,772
Jan 8, 202549.6749.6749.6349.6749.670.06%65,451
Jan 7, 202549.7049.7049.6249.6449.64-0.12%47,139
Jan 6, 202549.6549.7049.6049.7049.700.20%59,592
Jan 3, 202549.5649.6449.5649.6049.600.06%57,917
Jan 2, 202549.5949.5949.5549.5749.57-72,112
Dec 31, 202449.5849.6049.5749.5749.57-74,480
Dec 30, 202449.5649.6749.5549.5749.57-0.06%151,977
Dec 27, 202449.5649.6149.5349.6049.600.10%107,021
Dec 26, 202449.5249.5849.4149.5549.550.02%57,056
Dec 24, 202449.6249.6549.5149.5449.540.04%23,189
Dec 23, 202449.4949.5349.4949.5249.52-0.66%44,023
Dec 20, 202449.8049.8649.8049.8549.550.10%173,495
Dec 19, 202449.7849.8249.7649.8049.50-0.04%40,855
Dec 18, 202449.7949.8749.7949.8249.520.04%54,937
Dec 17, 202449.8649.8849.7949.8049.50-0.14%49,678
Dec 16, 202449.8650.1149.5949.8749.570.16%82,204
Dec 13, 202449.8549.8549.7649.7949.490.01%36,609
Dec 12, 202449.7749.8449.7749.7949.490.05%52,330
Dec 11, 202449.7749.8549.7649.7649.46-0.02%77,205
Dec 10, 202449.8849.8849.7549.7749.47-0.07%49,003
Dec 9, 202449.8049.8649.7649.8149.510.01%56,864
Dec 6, 202449.7449.8549.7449.8049.500.14%39,665
Dec 5, 202449.7349.7449.7049.7349.43-38,438
Dec 4, 202449.7249.7449.6749.7349.430.02%28,291
Dec 3, 202449.7049.7449.6949.7249.420.10%72,241
Dec 2, 202449.8349.8349.6649.6749.37-0.12%84,763
Nov 29, 202449.6549.7549.6349.7349.43-0.06%36,835
Nov 27, 202449.6749.7949.6549.7649.460.28%53,809
Nov 26, 202449.7349.7449.6149.6249.32-0.20%53,485
Nov 25, 202449.8550.0049.6349.7249.42-0.31%72,949
Nov 22, 202449.8149.9949.7949.8749.360.17%76,085
Nov 21, 202449.9449.9749.7949.7949.28-0.02%56,755
Nov 20, 202449.9949.9949.7549.8049.29-0.02%34,640
Nov 19, 202449.8249.9449.7949.8149.30-0.01%87,206
Nov 18, 202449.8049.9949.7749.8249.300.19%54,011
Nov 15, 202449.8049.8849.7249.7249.21-0.13%46,300
Nov 14, 202449.8049.8149.7749.7949.27-0.09%50,885
Nov 13, 202449.8149.8749.7249.8349.320.24%77,625
Nov 12, 202449.7849.8449.6949.7149.20-45,682
Nov 11, 202449.7649.7949.6949.7149.20-0.14%28,948
Nov 8, 202449.7949.8649.7649.7849.27-0.04%52,577
Nov 7, 202449.7349.8349.7049.8049.290.22%53,112
Nov 6, 202449.7049.8249.6649.6949.18-0.02%44,335
Nov 5, 202449.7249.7649.6949.7049.19-0.12%15,543
Nov 4, 202449.7149.7749.7049.7649.250.18%42,940
Nov 1, 202449.7349.7349.6249.6749.16-70,747
Oct 31, 202449.6949.7349.6349.6749.160.01%48,053
Oct 30, 202449.6549.7249.6249.6749.16-0.05%66,705
Oct 29, 202449.6849.7249.6349.6949.180.10%169,270
Oct 28, 202449.7049.9949.6449.6449.13-0.40%55,562
Oct 25, 202449.8949.8949.8449.8449.13-0.07%237,434
Oct 24, 202449.9249.9749.8349.8849.160.07%96,648
Oct 23, 202449.9149.9749.8349.8449.13-0.03%35,667
Oct 22, 202449.8649.8749.7949.8649.140.05%56,413
Oct 21, 202449.8349.8549.8149.8349.12-32,915
Oct 18, 202449.8049.8449.7649.8349.120.04%52,096
Oct 17, 202449.7949.8649.7949.8149.100.06%25,464
Oct 16, 202449.8049.8949.7749.7849.07-39,489
Oct 15, 202449.8549.8549.7549.7849.07-0.02%54,549
Oct 14, 202449.9349.9349.7849.7949.080.02%17,560
Oct 11, 202449.7949.8349.7849.7849.070.02%13,527
Oct 10, 202449.7949.7949.7649.7749.060.02%27,992
Oct 9, 202449.8249.9949.7249.7649.05-0.09%62,977
Oct 8, 202449.7849.8149.7249.8049.090.11%20,368
Oct 7, 202449.8249.8249.7449.7549.04-25,499
Oct 4, 202449.8349.8349.7549.7549.04-0.22%32,457
Oct 3, 202449.8749.8849.7649.8649.150.10%28,918
Oct 2, 202449.8549.8549.7649.8149.10-0.02%67,590
Oct 1, 202449.8049.8649.7549.8249.110.12%255,476
Sep 30, 202449.7549.8349.7349.7649.05-0.06%13,337
Sep 27, 202449.7849.8449.7549.7949.080.10%15,964
Sep 26, 202449.8849.8849.7149.7449.03-0.08%64,259
Sep 25, 202449.9449.9449.7349.7849.07-0.40%88,322
Sep 24, 202450.1150.1149.9349.9849.050.04%37,263
Sep 23, 202449.9250.2949.9249.9649.030.01%58,002
Sep 20, 202449.9449.9749.9049.9649.03-0.01%12,495
Sep 19, 202449.9250.0749.9249.9649.030.08%20,757
Sep 18, 202449.8949.9849.8649.9248.990.07%20,200
Sep 17, 202449.9049.9049.8649.8948.960.01%13,418
Sep 16, 202449.8950.1049.8649.8848.95-0.06%69,086
Sep 13, 202449.8549.9149.8549.9148.980.20%33,937
Sep 12, 202449.9049.9049.7549.8148.880.02%39,204
Sep 11, 202449.7849.9149.7649.8048.87-0.08%26,827
Sep 10, 202449.8149.9149.7749.8448.910.14%19,112
Sep 9, 202449.8149.8549.7549.7748.85-0.10%11,938
Sep 6, 202449.7749.8349.7649.8248.890.22%18,722
Sep 5, 202449.7649.7649.6349.7148.79-10,502
Sep 4, 202449.6949.7749.6949.7148.79-0.28%16,748
Sep 3, 202449.8249.8549.5849.8548.920.33%33,312
Aug 30, 202449.8349.8349.6749.6948.76-0.09%18,537
Aug 29, 202449.6349.7649.6149.7348.810.12%52,856
Aug 28, 202449.7349.7349.6249.6748.750.04%20,227
Aug 27, 202449.6449.7449.5949.6548.73-0.38%9,113