Skip to main content
T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
NYSEARCA: TBUX · Real-Time Price · USD
49.89
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

TBUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.8749.8949.8749.8949.890.04%104,025
Dec 4, 202549.8749.8849.8749.8749.87-112,227
Dec 3, 202549.8749.8849.8749.8749.870.02%101,566
Dec 2, 202549.8649.8749.8549.8649.860.04%136,872
Dec 1, 202549.8749.8749.8349.8449.840.01%125,653
Nov 28, 202549.8349.8449.8249.8449.840.05%26,983
Nov 26, 202549.8149.8349.8049.8149.810.01%184,184
Nov 25, 202549.8149.8149.7949.8149.810.03%89,937
Nov 24, 202549.7949.8049.7749.7949.79-0.34%127,727
Nov 21, 202549.9749.9749.9649.9649.780.02%131,503
Nov 20, 202549.9549.9649.9349.9549.770.04%71,681
Nov 19, 202549.9249.9349.9149.9349.750.06%150,730
Nov 18, 202549.9449.9449.9049.9049.72-122,271
Nov 17, 202549.9249.9249.8949.9049.72-0.04%92,304
Nov 14, 202549.9149.9249.8949.9249.740.06%210,701
Nov 13, 202549.9049.9149.8849.8949.71-0.02%202,327
Nov 12, 202549.9049.9149.8949.9049.72-0.04%392,512
Nov 11, 202549.9049.9249.8949.9249.740.06%113,895
Nov 10, 202549.8949.9049.8749.8949.71-0.02%260,078
Nov 7, 202549.8649.9049.8649.9049.720.04%80,315
Nov 6, 202549.8749.9049.8549.8849.700.08%221,567
Nov 5, 202549.8649.8649.8349.8449.66-0.02%106,506
Nov 4, 202549.8549.8649.8249.8549.670.06%247,793
Nov 3, 202549.8649.8649.8049.8249.64-0.04%190,025
Oct 31, 202549.8549.8549.8349.8449.660.03%135,090
Oct 30, 202549.8349.8349.8149.8349.640.03%223,622
Oct 29, 202549.8549.8549.8049.8149.63-0.06%145,857
Oct 28, 202549.8349.8449.8249.8449.66-0.33%153,789
Oct 27, 202550.0150.0250.0050.0149.640.01%132,629
Oct 24, 202550.0050.0149.9750.0049.630.06%82,464
Oct 23, 202550.0250.0249.9149.9749.60-0.10%441,734
Oct 22, 202550.0050.0249.9650.0249.650.04%185,801
Oct 21, 202550.0150.0149.9850.0049.630.02%194,522
Oct 20, 202549.9750.0049.9549.9949.620.04%148,037
Oct 17, 202549.9549.9949.9549.9749.60-0.02%213,878
Oct 16, 202549.9350.0549.9349.9849.610.05%393,304
Oct 15, 202549.9349.9749.9349.9649.59-0.01%365,460
Oct 14, 202549.9349.9649.9249.9649.590.08%163,581
Oct 13, 202549.9549.9549.9049.9249.560.04%63,636
Oct 10, 202549.9049.9349.9049.9049.530.02%135,714
Oct 9, 202549.9249.9249.8949.8949.52-0.02%155,622
Oct 8, 202549.9449.9449.8849.9049.53-0.02%75,261
Oct 7, 202549.9049.9149.8849.9149.540.04%148,868
Oct 6, 202549.8949.8949.8749.8949.520.02%129,931
Oct 3, 202549.8949.9049.8649.8849.510.01%91,814
Oct 2, 202549.8549.8949.8549.8849.51-0.03%385,586
Oct 1, 202549.8449.8949.8449.8949.520.10%128,416
Sep 30, 202549.8349.8549.8349.8449.470.04%95,543
Sep 29, 202549.8249.8349.8149.8249.450.04%95,111
Sep 26, 202549.8249.8249.7949.8049.430.02%104,993
Sep 25, 202549.8049.8049.7849.7949.43-0.38%110,256
Sep 24, 202549.9850.0049.9849.9849.430.02%77,852
Sep 23, 202549.9749.9949.9749.9749.42-84,219
Sep 22, 202549.9749.9949.9749.9749.42-0.01%133,856
Sep 19, 202549.9849.9849.9749.9849.420.03%92,893
Sep 18, 202549.9549.9649.9549.9649.410.02%84,112
Sep 17, 202549.9649.9749.9449.9549.400.04%110,840
Sep 16, 202549.9549.9649.9149.9349.380.08%146,783
Sep 15, 202549.9549.9549.7749.8949.34-0.06%129,276
Sep 12, 202549.9249.9349.8149.9249.370.06%127,014
Sep 11, 202549.9349.9349.8749.8949.34-0.02%218,781
Sep 10, 202549.9249.9349.9049.9049.35-0.02%146,383
Sep 9, 202549.9049.9149.9049.9149.360.04%171,535
Sep 8, 202549.8949.9149.8949.8949.340.01%141,689
Sep 5, 202549.8849.9049.8649.8949.330.05%272,477
Sep 4, 202549.8449.8749.8449.8649.310.06%363,695
Sep 3, 202549.8449.8549.7749.8349.280.06%131,458
Sep 2, 202549.8349.8349.7649.8049.250.04%120,497
Aug 29, 202549.8149.8249.7849.7849.23-0.08%269,494
Aug 28, 202549.8049.8349.8049.8249.270.06%207,194
Aug 27, 202549.7749.8149.7749.7949.24-0.02%90,156
Aug 26, 202549.8049.8149.7049.8049.25-0.36%93,059
Aug 25, 202549.9350.0149.9349.9849.24-161,001
Aug 22, 202549.9449.9849.9349.9849.240.17%84,978
Aug 21, 202549.9349.9349.8649.9049.15-0.01%128,217
Aug 20, 202549.9049.9549.8049.9049.16-0.04%164,723
Aug 19, 202549.9449.9449.8949.9249.18-0.01%196,088
Aug 18, 202549.9049.9449.9049.9349.180.07%273,494
Aug 15, 202549.8949.9149.8549.8949.150.06%107,411
Aug 14, 202549.8649.8949.7949.8649.12-0.05%100,583
Aug 13, 202549.8949.8949.8749.8949.140.05%93,193
Aug 12, 202549.8649.8849.8549.8649.120.06%118,033
Aug 11, 202549.8349.8649.8349.8349.09-0.05%185,056
Aug 8, 202549.8749.8849.8349.8649.110.01%194,937
Aug 7, 202549.8449.8649.8249.8549.110.06%240,445
Aug 6, 202549.8149.8349.7949.8249.080.01%110,125
Aug 5, 202549.8249.8249.8049.8249.08-106,869
Aug 4, 202549.8349.8349.8149.8249.08-0.01%132,185
Aug 1, 202549.8149.9049.7949.8249.080.17%219,190
Jul 31, 202549.7349.7549.7249.7449.000.03%105,800
Jul 30, 202549.7449.7449.7049.7248.98-0.02%160,404
Jul 29, 202549.7149.7549.7149.7348.990.06%163,323
Jul 28, 202549.7949.7949.6849.7048.96-0.39%233,235
Jul 25, 202549.9149.9149.8949.9048.970.05%145,057
Jul 24, 202549.8949.8949.8649.8748.94-127,353
Jul 23, 202549.8949.8949.8649.8748.94-176,841
Jul 22, 202549.8849.8849.8649.8748.940.02%122,601
Jul 21, 202549.8549.8749.8549.8648.930.01%80,983
Jul 18, 202549.9049.9049.8549.8648.930.06%84,233
Jul 17, 202549.8349.8349.8249.8348.90-81,152