RBC Short Term U.S. Corporate Bond ETF - RUSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	21.72	21.72	21.74	21.72	21.72	386
August 18, 2025	21.54	21.54	21.54	21.54	21.54	600
August 15, 2025	21.65	21.65	21.65	21.65	21.65	0
August 14, 2025	21.6	21.6	21.6	21.6	21.6	0
August 13, 2025	21.59	21.59	21.59	21.59	21.59	0
August 12, 2025	21.58	21.58	21.58	21.58	21.58	600
August 11, 2025	21.52	21.52	21.52	21.52	21.52	0
August 08, 2025	21.54	21.54	21.54	21.54	21.54	0
August 07, 2025	21.53	21.53	21.53	21.53	21.53	0
August 06, 2025	21.6	21.6	21.6	21.6	21.6	0
August 05, 2025	21.59	21.59	21.59	21.59	21.59	0
August 01, 2025	21.54	21.54	21.54	21.54	21.54	695
July 30, 2025	21.55	21.55	21.55	21.55	21.55	39
July 29, 2025	21.46	21.46	21.46	21.46	21.46	100
July 28, 2025	21.35	21.35	21.35	21.35	21.35	0
July 25, 2025	21.22	21.22	21.22	21.22	21.22	0
July 24, 2025	21.26	21.26	21.26	21.26	21.26	200
July 23, 2025	21.29	21.29	21.22	21.29	21.29	0
July 22, 2025	21.54	21.33	21.33	21.54	21.33	2,475
July 21, 2025	21.42	21.42	21.42	21.42	21.42	0
July 18, 2025	21.43	21.43	21.43	21.43	21.43	100
July 17, 2025	21.34	21.34	21.34	21.34	21.34	0
July 16, 2025	21.38	21.39	21.34	21.39	21.38	5,430
July 15, 2025	21.33	21.33	21.33	21.33	21.33	0
July 14, 2025	21.33	21.33	21.33	21.33	21.33	1,645
July 11, 2025	21.32	21.32	21.32	21.32	21.32	0
July 10, 2025	21.34	21.34	21.34	21.34	21.34	0
July 09, 2025	21.28	21.28	21.34	21.28	21.28	0
July 08, 2025	21.28	21.28	21.28	21.28	21.27	1,900
July 07, 2025	21.2	21.2	21.2	21.2	21.2	24
July 04, 2025	21.15	21.15	21.15	21.15	21.15	1,400
July 03, 2025	21.16	21.16	21.16	21.16	21.16	100
July 02, 2025	21.2	21.2	21.22	21.2	21.2	700
June 30, 2025	21.23	21.23	21.23	21.23	21.23	232
June 27, 2025	21.39	21.39	21.39	21.39	21.39	5,000
June 26, 2025	21.37	21.37	21.37	21.37	21.37	0
June 25, 2025	21.37	21.37	21.37	21.37	21.37	2,600
June 24, 2025	21.37	21.36	21.36	21.37	21.36	3,300
June 23, 2025	21.39	21.39	21.39	21.39	21.39	0
June 20, 2025	21.32	21.32	21.32	21.32	21.32	0
June 19, 2025	21.31	21.31	21.31	21.31	21.31	0
June 18, 2025	21.31	21.31	21.31	21.31	21.31	0
June 17, 2025	21.19	21.19	21.19	21.19	21.19	1,200
June 16, 2025	21.13	21.13	21.13	21.13	21.13	0
June 13, 2025	21.14	21.14	21.14	21.14	21.14	402
June 12, 2025	21.24	21.24	21.24	21.24	21.24	0
June 11, 2025	21.23	21.23	21.23	21.23	21.23	0
June 10, 2025	21.23	21.23	21.23	21.23	21.23	0
June 09, 2025	21.23	21.23	21.23	21.23	21.23	402
June 06, 2025	21.23	21.23	21.23	21.23	21.23	22
June 05, 2025	21.24	21.24	21.23	21.24	21.24	2,100
June 04, 2025	21.27	21.27	21.27	21.27	21.27	0
June 03, 2025	21.27	21.27	21.27	21.27	21.27	0
June 02, 2025	21.39	21.39	21.39	21.39	21.39	245
May 30, 2025	21.31	21.31	21.3	21.36	21.31	130
May 29, 2025	21.4	21.4	21.4	21.4	21.4	0
May 28, 2025	21.36	21.36	21.36	21.36	21.36	58
May 27, 2025	21.36	21.36	21.36	21.36	21.36	100
May 26, 2025	21.24	21.24	21.24	21.24	21.24	0
May 23, 2025	21.24	21.24	21.24	21.24	21.24	100

RBC Short Term U.S. Corporate Bond ETF (RUSB.TO) TSX