RBC U.S. Discount Bond ETF (TSX:RUDB)
Canada · Delayed Price · Currency is CAD 21.30
-0.20 (-0.93%)
Jul 18, 2025, 4:00 PM EDT
TSX:RUDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | -0.93% | 300 |
| Jul 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | 0.99% | 1,700 |
| Jul 16, 2025 | 21.49 | 21.49 | 21.29 | 21.29 | - | -0.75% | 600 |
| Jul 15, 2025 | 21.43 | 21.46 | 21.43 | 21.45 | - | 0.14% | 2,400 |
| Jul 14, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | 0.14% | 1,200 |
| Jul 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | - | -0.05% | 600 |
| Jul 10, 2025 | 21.41 | 21.41 | 21.38 | 21.40 | - | -0.05% | 2,300 |
| Jul 9, 2025 | 21.42 | 21.42 | 21.41 | 21.41 | - | 0.19% | 300 |
| Jul 8, 2025 | 21.39 | 21.39 | 21.37 | 21.37 | - | 0.09% | 400 |
| Jul 7, 2025 | 21.26 | 21.38 | 21.26 | 21.35 | - | 0.42% | 1,300 |
| Jul 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | -0.05% | - |
| Jul 3, 2025 | 21.24 | 21.27 | 21.24 | 21.27 | - | -0.14% | 200 |
| Jul 2, 2025 | 21.31 | 21.31 | 21.30 | 21.30 | - | -0.93% | 200 |
| Jun 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | 0.09% | - |
| Jun 27, 2025 | 21.41 | 21.48 | 21.40 | 21.48 | - | 0.99% | 1,500 |
| Jun 26, 2025 | 21.36 | 21.37 | 21.27 | 21.27 | - | -1.02% | 1,100 |
| Jun 25, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | - | - | 800 |
| Jun 24, 2025 | 21.46 | 21.49 | 21.46 | 21.49 | - | -0.09% | 500 |
| Jun 23, 2025 | 21.50 | 21.51 | 21.46 | 21.51 | - | 0.19% | 500 |
| Jun 20, 2025 | 21.58 | 21.58 | 21.41 | 21.47 | - | -0.14% | 6,600 |
| Jun 19, 2025 | 21.48 | 21.50 | 21.48 | 21.50 | - | 0.80% | 1,500 |
| Jun 18, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | - | 0.38% | 1,000 |
| Jun 17, 2025 | 21.25 | 21.30 | 21.25 | 21.25 | - | 0.43% | 2,600 |
| Jun 16, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | -0.05% | 100 |
| Jun 13, 2025 | 21.18 | 21.19 | 21.17 | 21.17 | - | -0.38% | 1,900 |
| Jun 12, 2025 | 21.24 | 21.25 | 21.22 | 21.25 | - | -0.23% | 4,000 |
| Jun 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 10, 2025 | 21.29 | 21.30 | 21.28 | 21.30 | - | 0.05% | 3,200 |
| Jun 9, 2025 | 21.27 | 21.29 | 21.27 | 21.29 | - | 0.09% | 1,500 |
| Jun 6, 2025 | 21.31 | 21.31 | 21.27 | 21.27 | - | -0.37% | 1,500 |
| Jun 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | -0.05% | - |
| Jun 4, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | - | - |
| Jun 3, 2025 | 21.39 | 21.39 | 21.35 | 21.36 | - | -0.05% | 500 |
| Jun 2, 2025 | 21.35 | 21.37 | 21.35 | 21.37 | - | -0.09% | 700 |
| May 30, 2025 | 21.72 | 21.72 | 21.39 | 21.39 | - | -0.60% | 2,900 |
| May 29, 2025 | 21.53 | 21.53 | 21.48 | 21.52 | - | 0.14% | 1,200 |
| May 28, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | - | 0.05% | 1,100 |
| May 27, 2025 | 21.42 | 21.48 | 21.42 | 21.48 | - | -0.05% | 5,400 |
| May 26, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | - | 0.80% | 100 |
| May 23, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | - | -1.11% | 500 |
| May 22, 2025 | 21.48 | 21.56 | 21.48 | 21.56 | - | -0.74% | 2,100 |
| May 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | - | -0.14% | 500 |
| May 20, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | 0.05% | - |
| May 16, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | - | - | - |
| May 15, 2025 | 21.75 | 21.76 | 21.74 | 21.74 | - | 0.83% | 2,700 |
| May 14, 2025 | 21.76 | 21.76 | 21.56 | 21.56 | - | -1.01% | 1,100 |
| May 13, 2025 | 21.66 | 21.78 | 21.66 | 21.78 | - | 0.88% | 200 |
| May 12, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | - | - | - |
| May 9, 2025 | 21.70 | 21.70 | 21.59 | 21.59 | - | -0.23% | 400 |
| May 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | - | 0.32% | 800 |