T. Rowe Price Ultra-Short-Term Bond ETF (NY: TBUX )

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	49.30	49.52	49.25	49.33	22,893	+0.06(+0.13%)
May 22, 2024	49.31	49.31	49.26	49.27	19,822	-0.03(-0.06%)
May 21, 2024	49.28	49.33	49.27	49.30	5,339	-0.04(-0.08%)
May 20, 2024	49.34	49.36	49.27	49.34	12,769	+0.01(+0.01%)
May 17, 2024	49.26	49.35	49.26	49.33	40,632	-0.03(-0.05%)
May 16, 2024	49.20	49.40	49.20	49.36	33,560	+0.05(+0.10%)
May 15, 2024	49.48	49.48	49.27	49.31	8,743	+0.03(+0.06%)
May 14, 2024	49.22	49.29	49.22	49.28	13,015	+0.01(+0.03%)
May 13, 2024	49.27	49.35	49.21	49.26	10,333	+0.04(+0.08%)
May 10, 2024	49.17	49.23	49.17	49.23	8,770	+0.01(+0.02%)
May 09, 2024	49.26	49.27	49.19	49.22	29,705	-0.02(-0.04%)
May 08, 2024	49.21	49.26	49.18	49.24	19,786	+0.01(+0.02%)
May 07, 2024	49.16	49.23	49.16	49.23	17,752	+0.06(+0.11%)
May 06, 2024	49.12	49.20	49.12	49.17	13,252	-0.03(-0.06%)
May 03, 2024	49.25	49.25	49.13	49.20	42,836	+0.01(+0.02%)
May 02, 2024	49.08	49.20	49.08	49.19	46,121	+0.06(+0.13%)
May 01, 2024	49.12	49.15	49.08	49.12	7,590	+0.03(+0.05%)
Apr 30, 2024	49.13	49.13	49.09	49.10	3,964	-0.06(-0.13%)
Apr 29, 2024	49.09	49.16	49.06	49.16	25,329	+0.12(+0.24%)
Apr 26, 2024	49.18	49.18	49.04	49.04	42,758	+0.00(+0.00%)
Apr 25, 2024	49.02	49.08	49.01	49.04	18,293	+0.00(+0.00%)
Apr 24, 2024	49.00	49.10	49.00	49.04	10,442	-0.03(-0.06%)
Apr 23, 2024	49.06	49.08	49.03	49.07	5,435	+0.05(+0.10%)
Apr 22, 2024	49.04	49.05	48.99	49.02	12,982	+0.05(+0.10%)
Apr 19, 2024	49.17	49.17	48.97	48.97	38,282	-0.05(-0.10%)
Apr 18, 2024	49.04	49.04	48.97	49.02	8,169	+0.03(+0.06%)
Apr 17, 2024	49.02	49.10	48.97	48.99	16,411	+0.02(+0.05%)
Apr 16, 2024	49.06	49.06	48.95	48.96	22,707	-0.03(-0.07%)
Apr 15, 2024	48.95	49.07	48.95	49.00	32,044	-0.01(-0.02%)
Apr 12, 2024	49.05	49.05	49.00	49.01	3,935	-0.01(-0.01%)
Apr 11, 2024	49.01	49.04	48.96	49.01	8,749	+0.09(+0.19%)
Apr 10, 2024	49.11	49.11	48.91	48.92	10,206	-0.12(-0.24%)
Apr 09, 2024	48.99	49.09	48.98	49.03	48,637	+0.08(+0.16%)
Apr 08, 2024	48.93	48.97	48.93	48.96	36,714	+0.01(+0.02%)
Apr 05, 2024	48.90	48.97	48.90	48.95	7,299	-0.04(-0.08%)
Apr 04, 2024	48.97	49.00	48.85	48.99	84,548	+0.04(+0.08%)
Apr 03, 2024	48.91	48.96	48.89	48.95	153,423	-0.02(-0.04%)
Apr 02, 2024	49.09	49.09	48.91	48.97	123,019	+0.08(+0.16%)
Apr 01, 2024	48.90	48.90	48.86	48.89	113,871	-0.03(-0.06%)
Mar 28, 2024	48.91	48.93	48.87	48.92	19,183	-0.02(-0.04%)
Mar 27, 2024	48.92	48.97	48.90	48.94	7,758	+0.00(+0.00%)
Mar 26, 2024	48.90	48.94	48.89	48.94	7,594	+0.05(+0.10%)
Mar 25, 2024	48.93	48.98	48.85	48.89	15,055	+0.00(+0.01%)
Mar 22, 2024	48.91	48.93	48.87	48.88	20,458	+0.02(+0.05%)
Mar 21, 2024	48.84	48.89	48.84	48.86	2,452	-0.05(-0.10%)
Mar 20, 2024	48.81	48.92	48.78	48.91	8,935	+0.10(+0.20%)
Mar 19, 2024	48.82	48.84	48.77	48.81	24,309	+0.00(+0.01%)
Mar 18, 2024	48.81	48.83	48.79	48.81	10,979	+0.01(+0.02%)
Mar 15, 2024	48.79	48.82	48.74	48.80	47,953	+0.01(+0.02%)
Mar 14, 2024	48.77	48.80	48.72	48.79	2,910	-0.01(-0.01%)
Mar 13, 2024	48.76	48.81	48.76	48.79	20,441	-0.01(-0.02%)
Mar 12, 2024	48.77	48.80	48.75	48.80	9,348	+0.03(+0.07%)
Mar 11, 2024	48.77	48.80	48.75	48.77	7,086	-0.06(-0.13%)
Mar 08, 2024	48.81	48.87	48.78	48.83	35,306	+0.10(+0.20%)
Mar 07, 2024	48.75	48.82	48.70	48.73	108,335	-0.01(-0.01%)
Mar 06, 2024	48.74	48.76	48.74	48.74	6,489	+0.02(+0.04%)
Mar 05, 2024	48.68	48.74	48.68	48.72	5,145	+0.02(+0.04%)
Mar 04, 2024	48.69	48.72	48.67	48.70	2,757	-0.04(-0.08%)
Mar 01, 2024	48.70	48.77	48.69	48.74	17,110	+0.05(+0.11%)
Feb 29, 2024	48.67	48.70	48.67	48.69	3,195	+0.07(+0.15%)
Feb 28, 2024	48.66	48.67	48.60	48.61	8,320	-0.03(-0.06%)
Feb 27, 2024	48.59	48.64	48.59	48.64	3,790	+0.02(+0.05%)
Feb 26, 2024	48.64	48.64	48.58	48.62	3,481	+0.01(+0.03%)
Feb 23, 2024	49.03	49.03	48.57	48.60	15,734	-0.01(-0.02%)
Feb 22, 2024	48.59	48.63	48.58	48.61	2,453	+0.04(+0.09%)
Feb 21, 2024	48.67	48.67	48.57	48.57	4,023	-0.02(-0.04%)
Feb 20, 2024	48.48	48.62	48.48	48.59	9,935	+0.01(+0.01%)
Feb 16, 2024	48.57	48.58	48.53	48.58	2,320	-0.04(-0.07%)
Feb 15, 2024	48.67	48.67	48.56	48.62	5,323	+0.09(+0.18%)
Feb 14, 2024	48.55	48.56	48.53	48.53	14,254	+0.00(+0.01%)
Feb 13, 2024	48.53	48.54	48.49	48.53	5,707	-0.01(-0.03%)
Feb 12, 2024	48.55	48.56	48.51	48.54	2,885	-0.03(-0.06%)
Feb 09, 2024	48.55	48.58	48.50	48.57	15,461	+0.05(+0.09%)
Feb 08, 2024	48.49	48.53	48.46	48.53	15,598	+0.02(+0.03%)
Feb 07, 2024	48.52	48.56	48.48	48.51	7,307	-0.02(-0.03%)
Feb 06, 2024	48.51	48.54	48.49	48.53	17,146	+0.08(+0.16%)
Feb 05, 2024	48.45	48.51	48.44	48.45	16,516	+0.01(+0.02%)
Feb 02, 2024	48.44	48.50	48.43	48.44	5,605	-0.05(-0.11%)
Feb 01, 2024	48.45	48.54	48.45	48.49	9,475	+0.00(+0.01%)
Jan 31, 2024	48.50	48.51	48.48	48.49	6,748	+0.04(+0.08%)
Jan 30, 2024	48.45	48.47	48.44	48.45	4,414	-0.01(-0.03%)
Jan 29, 2024	48.44	48.48	48.44	48.46	7,912	+0.03(+0.07%)
Jan 26, 2024	48.53	48.53	48.40	48.43	5,800	-0.00(-0.00%)
Jan 25, 2024	48.42	48.46	48.40	48.43	2,934	+0.04(+0.09%)
Jan 24, 2024	48.40	48.41	48.37	48.39	6,946	+0.01(+0.02%)
Jan 23, 2024	48.35	48.38	48.35	48.38	1,632	-0.00(-0.00%)
Jan 22, 2024	48.38	48.39	48.33	48.38	10,306	-0.01(-0.02%)
Jan 19, 2024	48.33	48.39	48.30	48.39	26,517	+0.06(+0.12%)
Jan 18, 2024	48.54	48.54	48.30	48.33	1,838	+0.02(+0.04%)
Jan 17, 2024	48.33	48.34	48.28	48.31	14,580	-0.05(-0.11%)
Jan 16, 2024	48.33	48.37	48.30	48.36	24,778	+0.01(+0.03%)
Jan 12, 2024	48.29	48.35	48.28	48.35	29,711	+0.08(+0.16%)
Jan 11, 2024	48.23	48.30	48.21	48.27	18,503	+0.04(+0.09%)
Jan 10, 2024	48.35	48.35	48.21	48.23	7,497	+0.00(+0.01%)
Jan 09, 2024	48.29	48.29	48.19	48.22	15,853	+0.05(+0.10%)
Jan 08, 2024	48.21	48.21	48.16	48.17	4,948	+0.00(+0.00%)
Jan 05, 2024	48.12	48.18	48.12	48.17	5,641	+0.01(+0.03%)
Jan 04, 2024	48.17	48.18	48.16	48.16	2,922	+0.03(+0.05%)
Jan 03, 2024	48.11	48.16	48.11	48.13	22,882	+0.02(+0.04%)
Jan 02, 2024	48.16	48.16	48.11	48.11	6,248	-0.02(-0.04%)
Dec 29, 2023	48.17	48.17	48.10	48.13	6,531	-0.01(-0.02%)
Dec 28, 2023	48.16	48.17	48.14	48.14	4,449	+0.02(+0.04%)
Dec 27, 2023	48.13	48.14	48.08	48.12	6,136	+0.03(+0.07%)
Dec 26, 2023	48.18	48.18	48.06	48.09	10,160	+0.01(+0.03%)
Dec 22, 2023	48.05	48.10	48.05	48.08	2,998	+0.04(+0.08%)
Dec 21, 2023	48.04	48.04	48.04	48.04	1,614	+0.04(+0.09%)
Dec 20, 2023	47.99	48.02	47.98	48.00	4,770	+0.01(+0.03%)
Dec 19, 2023	47.95	47.98	47.95	47.98	420	+0.00(+0.01%)
Dec 18, 2023	47.99	48.00	47.97	47.98	2,401	+0.01(+0.01%)
Dec 15, 2023	48.00	48.00	47.94	47.97	5,096	+0.00(+0.01%)
Dec 14, 2023	47.95	48.00	47.94	47.97	11,612	+0.03(+0.07%)
Dec 13, 2023	47.86	47.94	47.86	47.94	12,641	+0.08(+0.17%)
Dec 12, 2023	47.86	47.88	47.83	47.85	21,953	+0.02(+0.04%)
Dec 11, 2023	47.85	47.86	47.81	47.83	3,915	+0.02(+0.05%)
Dec 08, 2023	47.83	47.84	47.80	47.81	6,954	-0.04(-0.09%)
Dec 07, 2023	47.85	47.86	47.84	47.85	1,325	+0.03(+0.07%)
Dec 06, 2023	47.83	47.83	47.81	47.82	2,652	+0.01(+0.02%)
Dec 05, 2023	47.78	47.82	47.78	47.81	3,133	+0.05(+0.10%)
Dec 04, 2023	47.78	47.78	47.75	47.76	3,997	-0.03(-0.06%)
Dec 01, 2023	47.74	47.81	47.74	47.79	5,173	+0.06(+0.13%)
Nov 30, 2023	47.77	47.77	47.72	47.73	6,096	-0.00(-0.01%)
Nov 29, 2023	47.72	47.74	47.71	47.73	2,400	+0.04(+0.08%)
Nov 28, 2023	47.70	47.73	47.69	47.69	10,763	-0.00(-0.00%)
Nov 27, 2023	47.65	47.69	47.65	47.69	5,339	+0.07(+0.15%)
Nov 24, 2023	47.67	47.67	47.62	47.62	916	-0.00(-0.00%)
Nov 22, 2023	47.74	47.74	47.61	47.62	3,392	+0.04(+0.08%)
Nov 21, 2023	47.61	47.62	47.59	47.59	2,908	+0.03(+0.06%)
Nov 20, 2023	47.78	47.78	47.56	47.56	8,189	-0.02(-0.04%)
Nov 17, 2023	47.58	47.58	47.56	47.58	2,518	+0.02(+0.04%)
Nov 16, 2023	47.57	47.57	47.56	47.56	605	+0.05(+0.11%)
Nov 15, 2023	47.56	47.56	47.50	47.51	29,356	+0.01(+0.02%)
Nov 14, 2023	47.47	47.52	47.47	47.50	7,338	+0.06(+0.12%)
Nov 13, 2023	47.44	47.46	47.42	47.44	2,873	+0.01(+0.02%)
Nov 10, 2023	47.48	47.48	47.43	47.43	15,287	+0.00(+0.00%)
Nov 09, 2023	47.49	47.49	47.43	47.43	5,919	-0.02(-0.04%)
Nov 08, 2023	47.46	47.47	47.44	47.45	6,597	-0.00(-0.01%)
Nov 07, 2023	47.41	47.48	47.41	47.46	11,462	+0.00(+0.01%)
Nov 06, 2023	47.46	47.46	47.45	47.45	7,437	-0.00(-0.01%)
Nov 03, 2023	47.45	47.46	47.45	47.45	2,406	+0.05(+0.10%)
Nov 02, 2023	47.49	47.49	47.36	47.41	9,653	+0.05(+0.11%)
Nov 01, 2023	47.34	47.37	47.32	47.35	7,067	+0.01(+0.03%)
Oct 31, 2023	47.36	47.36	47.32	47.34	12,690	+0.01(+0.03%)
Oct 30, 2023	47.32	47.35	47.30	47.32	4,502	+0.01(+0.03%)
Oct 27, 2023	47.33	47.34	47.28	47.31	6,349	-0.01(-0.03%)
Oct 26, 2023	47.32	47.33	47.31	47.32	1,569	+0.04(+0.08%)
Oct 25, 2023	47.31	47.31	47.27	47.29	4,018	+0.02(+0.04%)
Oct 24, 2023	47.29	47.29	47.25	47.27	8,857	+0.00(+0.00%)
Oct 23, 2023	47.26	47.28	47.26	47.27	5,118	+0.02(+0.04%)
Oct 20, 2023	47.29	47.29	47.25	47.25	2,655	-0.01(-0.02%)
Oct 19, 2023	47.25	47.26	47.23	47.26	11,474	+0.04(+0.08%)
Oct 18, 2023	47.24	47.24	47.17	47.22	13,282	+0.02(+0.04%)
Oct 17, 2023	47.26	47.26	47.20	47.20	4,728	-0.01(-0.02%)
Oct 16, 2023	47.10	47.25	47.10	47.21	6,807	-0.03(-0.06%)
Oct 13, 2023	47.24	47.25	47.24	47.24	9,224	+0.00(+0.01%)
Oct 12, 2023	47.24	47.24	47.23	47.23	11,041	+0.01(+0.01%)
Oct 11, 2023	47.23	47.23	47.23	47.23	314	+0.00(+0.00%)
Oct 10, 2023	47.22	47.23	47.16	47.23	11,641	+0.03(+0.06%)
Oct 09, 2023	47.22	47.22	47.20	47.20	10,299	+0.02(+0.05%)
Oct 06, 2023	47.15	47.18	47.15	47.18	1,837	-0.01(-0.03%)
Oct 05, 2023	47.21	47.21	47.16	47.19	12,239	+0.05(+0.11%)
Oct 04, 2023	47.13	47.14	47.12	47.14	7,246	+0.03(+0.06%)
Oct 03, 2023	47.11	47.13	47.11	47.11	13,813	-0.01(-0.03%)
Oct 02, 2023	47.13	47.13	47.11	47.13	4,854	-0.01(-0.02%)
Sep 29, 2023	47.14	47.14	47.14	47.14	5,889	+0.01(+0.02%)
Sep 28, 2023	47.12	47.13	47.11	47.13	5,408	+0.02(+0.04%)
Sep 27, 2023	47.11	47.12	47.10	47.11	5,258	+0.02(+0.04%)
Sep 26, 2023	47.09	47.10	47.08	47.09	7,275	-0.00(-0.01%)
Sep 25, 2023	47.10	47.09	47.09	47.09	530	+0.01(+0.02%)
Sep 22, 2023	47.09	47.09	47.08	47.09	3,987	+0.03(+0.06%)
Sep 21, 2023	47.04	47.06	47.04	47.06	1,940	+0.02(+0.04%)
Sep 20, 2023	47.07	47.07	47.03	47.04	4,195	-0.01(-0.02%)
Sep 19, 2023	47.08	47.08	47.05	47.05	1,142	+0.01(+0.02%)
Sep 18, 2023	47.05	47.05	47.03	47.04	4,272	+0.00(+0.00%)
Sep 15, 2023	47.03	47.04	47.03	47.04	4,800	+0.00(+0.00%)
Sep 14, 2023	47.04	47.05	47.03	47.04	2,391	+0.01(+0.02%)
Sep 13, 2023	46.99	47.03	46.99	47.03	3,474	+0.03(+0.07%)
Sep 12, 2023	47.00	47.01	46.89	47.00	6,663	-0.01(-0.03%)
Sep 11, 2023	47.01	47.01	46.99	47.01	2,404	+0.00(+0.00%)
Sep 08, 2023	47.01	47.01	47.00	47.01	5,231	+0.01(+0.03%)
Sep 07, 2023	47.01	47.01	46.98	46.99	829	+0.05(+0.10%)
Sep 06, 2023	46.96	46.96	46.95	46.95	2,757	-0.01(-0.03%)
Sep 05, 2023	46.96	46.96	46.96	46.96	1,491	+0.00(+0.00%)
Sep 01, 2023	46.98	46.98	46.96	46.96	5,182	+0.00(+0.00%)
Aug 31, 2023	46.96	46.96	46.96	46.96	7,947	+0.03(+0.07%)
Aug 30, 2023	46.93	46.93	46.92	46.93	3,484	+0.01(+0.02%)
Aug 29, 2023	46.89	46.93	46.89	46.92	2,063	+0.02(+0.05%)
Aug 28, 2023	46.90	46.90	46.88	46.89	9,352	+0.01(+0.03%)
Aug 25, 2023	46.87	46.88	46.85	46.88	14,587	-0.00(-0.00%)
Aug 24, 2023	46.88	46.89	46.88	46.88	3,586	+0.01(+0.02%)
Aug 23, 2023	46.87	46.88	46.87	46.87	11,050	+0.03(+0.06%)
Aug 22, 2023	46.85	46.85	46.84	46.84	9,322	+0.01(+0.02%)
Aug 21, 2023	46.84	46.85	46.83	46.83	12,490	-0.01(-0.02%)
Aug 18, 2023	46.84	46.86	46.84	46.84	4,529	+0.01(+0.03%)
Aug 17, 2023	46.83	46.83	46.82	46.83	1,337	+0.02(+0.04%)
Aug 16, 2023	46.81	46.83	46.81	46.81	6,590	-0.03(-0.06%)
Aug 15, 2023	46.74	47.01	46.74	46.84	44,940	+0.05(+0.10%)
Aug 14, 2023	46.71	46.80	46.71	46.79	3,290	-0.01(-0.02%)
Aug 11, 2023	46.79	46.80	46.79	46.80	6,851	-0.01(-0.02%)
Aug 10, 2023	46.83	46.84	46.81	46.81	4,273	+0.01(+0.03%)
Aug 09, 2023	46.80	46.81	46.79	46.79	8,022	+0.00(+0.01%)
Aug 08, 2023	46.80	46.80	46.79	46.79	503	+0.00(+0.00%)
Aug 07, 2023	46.84	46.84	46.78	46.79	719	+0.01(+0.03%)
Aug 04, 2023	46.78	46.78	46.78	46.78	3,972	+0.02(+0.05%)
Aug 03, 2023	46.78	46.78	46.74	46.75	2,972	+0.02(+0.05%)
Aug 02, 2023	46.96	46.96	46.72	46.73	5,631	+0.01(+0.02%)
Aug 01, 2023	46.72	46.72	46.71	46.72	2,624	-0.00(-0.01%)
Jul 31, 2023	46.71	46.73	46.71	46.72	3,257	+0.02(+0.05%)
Jul 28, 2023	46.70	46.70	46.70	46.70	2,476	+0.03(+0.07%)
Jul 27, 2023	46.67	46.67	46.65	46.67	6,399	-0.02(-0.04%)
Jul 26, 2023	46.66	46.71	46.63	46.68	21,091	+0.05(+0.11%)
Jul 25, 2023	46.64	46.64	46.62	46.63	9,270	-0.01(-0.02%)
Jul 24, 2023	46.65	46.65	46.64	46.64	11,942	+0.01(+0.02%)
Jul 21, 2023	46.63	46.63	46.63	46.63	330	+0.02(+0.04%)
Jul 20, 2023	46.61	46.66	46.61	46.61	19,144	-0.00(-0.00%)
Jul 19, 2023	46.72	46.72	46.60	46.61	5,642	+0.01(+0.01%)
Jul 18, 2023	46.62	46.62	46.61	46.61	8,290	-0.00(-0.01%)
Jul 17, 2023	46.60	46.61	46.59	46.61	2,505	+0.04(+0.08%)
Jul 14, 2023	46.58	46.58	46.57	46.57	609	-0.03(-0.07%)
Jul 13, 2023	46.60	46.61	46.60	46.61	3,850	+0.05(+0.10%)
Jul 12, 2023	46.54	46.57	46.54	46.56	2,177	+0.05(+0.10%)
Jul 11, 2023	46.53	46.53	46.51	46.51	12,773	+0.03(+0.06%)
Jul 10, 2023	46.51	46.51	46.48	46.48	5,449	+0.02(+0.04%)
Jul 07, 2023	46.46	46.46	46.46	46.46	655	+0.04(+0.09%)
Jul 06, 2023	46.44	46.45	46.42	46.42	3,431	-0.03(-0.07%)
Jul 05, 2023	46.46	46.46	46.44	46.45	7,831	+0.02(+0.04%)
Jul 03, 2023	46.40	46.44	46.40	46.43	8,132	+0.01(+0.02%)
Jun 30, 2023	46.42	46.43	46.42	46.43	6,053	-0.02(-0.04%)
Jun 29, 2023	46.43	46.57	46.43	46.44	4,808	+0.03(+0.06%)
Jun 28, 2023	46.42	46.43	46.42	46.42	2,540	+0.01(+0.02%)
Jun 27, 2023	46.41	46.41	46.40	46.41	492	+0.00(+0.01%)
Jun 26, 2023	46.40	46.40	46.40	46.40	1,381	+0.05(+0.10%)
Jun 23, 2023	46.35	46.38	46.35	46.35	4,031	+0.01(+0.03%)
Jun 22, 2023	46.35	46.35	46.34	46.34	4,579	+0.00(+0.00%)
Jun 21, 2023	46.34	46.35	46.33	46.34	4,717	-0.00(-0.01%)
Jun 20, 2023	46.34	46.35	46.34	46.35	2,444	+0.02(+0.05%)
Jun 16, 2023	46.31	46.32	46.31	46.32	1,368	+0.00(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.