T Rowe Price Ultra Shortterm Bond ETF (TBUX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.140873415174 | 49.69 | 49.88 | 49.69 | 80906 | 49.7584681 | SP |
| 4 | 0.24 | 0.48465266559 | 49.52 | 49.98 | 49.41 | 80897 | 49.66094052 | SP |
| 12 | 0.07 | 0.140873415174 | 49.69 | 50.11 | 49.41 | 62626 | 49.72249739 | SP |
| 26 | 0.08 | 0.161030595813 | 49.68 | 50.29 | 49.41 | 50954 | 49.74787212 | SP |
| 52 | 0.34 | 0.687980574666 | 49.42 | 50.29 | 49.19 | 35418 | 49.65783704 | SP |
| 156 | 0.03 | 0.0603257590991 | 49.73 | 50.29 | 48.23 | 16538 | 49.41999268 | SP |
| 260 | -0.27 | -0.539676194283 | 50.03 | 50.29 | 48.23 | 15252 | 49.42822883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 49.77 | 0.01 | 0.02 | 49.88 | 49.88 | 49.7301 | 94884 |
| 1737502200 | 49.7597 | -0.03 | -0.06 | 49.79 | 49.79 | 49.7329 | 105877 |
| 1737156600 | 49.79 | 0.07 | 0.14 | 49.76 | 49.79 | 49.7 | 52106 |
| 1737070200 | 49.72 | -0.06 | -0.12 | 49.69 | 49.78 | 49.69 | 74428 |
| 1736983800 | 49.78 | 0.11 | 0.22 | 49.78 | 49.78 | 49.69 | 58758 |
| 1736897400 | 49.67 | -0.01 | -0.02 | 49.85 | 49.85 | 49.63 | 110098 |
| 1736811000 | 49.68 | 0.02 | 0.04 | 49.98 | 49.98 | 49.645 | 85205 |
| 1736551800 | 49.66 | -0.01 | -0.02 | 49.99 | 49.99 | 49.6301 | 126072 |
| 1736379000 | 49.67 | 0.03 | 0.06 | 49.67 | 49.67 | 49.6301 | 65441 |
| 1736292600 | 49.64 | -0.06 | -0.12 | 49.7 | 49.7 | 49.62 | 47139 |
| 1736206200 | 49.7 | 0.1 | 0.20 | 49.65 | 49.7 | 49.596 | 59007 |
| 1735947000 | 49.5995 | 0.03 | 0.06 | 49.56 | 49.64 | 49.56 | 57917 |
| 1735860600 | 49.57 | -0 | -0.00 | 49.59 | 49.59 | 49.55 | 72112 |
| 1735687800 | 49.5715 | 0 | 0.00 | 49.58 | 49.6 | 49.57 | 74480 |
| 1735601400 | 49.57 | -0.03 | -0.06 | 49.56 | 49.665 | 49.5501 | 151977 |
| 1735342200 | 49.5992 | 0.05 | 0.10 | 49.56 | 49.61 | 49.53 | 107021 |
| 1735255800 | 49.55 | 0.01 | 0.02 | 49.52 | 49.58 | 49.41 | 57056 |
| 1735077840 | 49.54 | 0.02 | 0.04 | 49.62 | 49.65 | 49.51 | 23189 |
| 1734996600 | 49.52 | -0.33 | -0.66 | 49.49 | 49.53 | 49.49 | 44023 |
| 1734737400 | 49.85 | 0.05 | 0.10 | 49.8 | 49.8599 | 49.8 | 173492 |
| 1734651000 | 49.8 | -0.02 | -0.04 | 49.78 | 49.820365 | 49.76 | 40855 |
| 1734564600 | 49.8191 | 0.02 | 0.04 | 49.79 | 49.8699 | 49.79 | 54937 |
| 1734478200 | 49.8 | -0.07 | -0.14 | 49.86 | 49.88 | 49.78 | 49678 |
| 1734391800 | 49.87 | 0.08 | 0.16 | 49.86 | 50.11 | 49.5922 | 82204 |
| 1734132600 | 49.79 | 0.01 | 0.01 | 49.85 | 49.85 | 49.76 | 36609 |
| 1734046200 | 49.785 | 0.02 | 0.05 | 49.77 | 49.8378 | 49.77 | 52330 |
| 1733959800 | 49.76 | -0.01 | -0.02 | 49.77 | 49.85 | 49.76 | 77205 |
| 1733873400 | 49.77 | -0.03 | -0.07 | 49.88 | 49.88 | 49.75 | 49003 |
| 1733787000 | 49.8045 | 0 | 0.01 | 49.8 | 49.8583 | 49.7602 | 56864 |
| 1733527800 | 49.8 | 0.07 | 0.14 | 49.74 | 49.8449 | 49.74 | 39665 |
| 1733441400 | 49.73 | 0 | 0.00 | 49.73 | 49.74 | 49.7001 | 38438 |
| 1733355000 | 49.73 | 0.01 | 0.02 | 49.72 | 49.74 | 49.67 | 28291 |
| 1733268600 | 49.72 | 0.05 | 0.10 | 49.7 | 49.74 | 49.69 | 72241 |
| 1733182200 | 49.67 | -0.06 | -0.12 | 49.83 | 49.83 | 49.6571 | 84763 |
| 1732917840 | 49.7301 | -0.03 | -0.06 | 49.65 | 49.75 | 49.63 | 36835 |
| 1732750200 | 49.76 | 0.14 | 0.28 | 49.67 | 49.79 | 49.65 | 53809 |
| 1732663800 | 49.62 | -0.1 | -0.20 | 49.73 | 49.738 | 49.61 | 53485 |
| 1732577400 | 49.72 | -0.15 | -0.31 | 49.85 | 50 | 49.63 | 72948 |
| 1732318200 | 49.8729 | 0.08 | 0.17 | 49.81 | 49.99 | 49.7879 | 76085 |
| 1732231800 | 49.79 | -0.01 | -0.02 | 49.94 | 49.97 | 49.7869 | 56755 |
| 1732145400 | 49.8 | -0.01 | -0.02 | 49.99 | 49.99 | 49.75 | 34640 |
| 1732059000 | 49.81 | -0.01 | -0.01 | 49.82 | 49.94 | 49.7901 | 87206 |
| 1731972600 | 49.815 | 0.09 | 0.19 | 49.8 | 49.99 | 49.765 | 53911 |
| 1731713400 | 49.72 | -0.07 | -0.13 | 49.8 | 49.88 | 49.72 | 46300 |
| 1731627000 | 49.785 | -0.05 | -0.09 | 49.8 | 49.81 | 49.77 | 50885 |
| 1731540600 | 49.83 | 0.12 | 0.24 | 49.81 | 49.8709 | 49.7201 | 77625 |
| 1731454200 | 49.71 | 0 | 0.00 | 49.78 | 49.84 | 49.69 | 46087 |
| 1731367800 | 49.71 | -0.07 | -0.14 | 49.76 | 49.785 | 49.69 | 28948 |
| 1731108600 | 49.78 | -0.02 | -0.04 | 49.79 | 49.86 | 49.76 | 52577 |
| 1731022200 | 49.7999 | 0.11 | 0.22 | 49.73 | 49.83 | 49.7031 | 53112 |
| 1730935800 | 49.69 | -0.01 | -0.02 | 49.7 | 49.82 | 49.6601 | 44334 |
| 1730849400 | 49.7 | -0.06 | -0.12 | 49.72 | 49.76 | 49.685 | 15543 |
| 1730763000 | 49.76 | 0.09 | 0.18 | 49.71 | 49.769 | 49.695 | 42940 |
| 1730500200 | 49.67 | 0 | 0.00 | 49.73 | 49.73 | 49.6201 | 70747 |
| 1730413800 | 49.67 | 0.01 | 0.01 | 49.69 | 49.7297 | 49.6317 | 44025 |
| 1730327400 | 49.665 | -0.03 | -0.05 | 49.65 | 49.7199 | 49.62 | 66705 |
| 1730241000 | 49.69 | 0.05 | 0.10 | 49.68 | 49.715 | 49.63 | 169270 |
| 1730154600 | 49.64 | -0.2 | -0.40 | 49.7 | 49.99 | 49.64 | 55543 |
| 1729895400 | 49.84 | -0.04 | -0.07 | 49.89 | 49.89 | 49.8354 | 237434 |
| 1729809000 | 49.875 | 0.03 | 0.07 | 49.92 | 49.97 | 49.83 | 96648 |
| 1729722600 | 49.84 | -0.02 | -0.03 | 49.91 | 49.966 | 49.83 | 35665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
