PGIM Ultra Short Municipal Bond ETF (PUSH)
NYSEARCA: PUSH · Real-Time Price · USD
50.14
+0.02 (0.05%)
May 13, 2025, 10:09 AM - Market open
PUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.06% | 148 |
| May 9, 2025 | 50.12 | 50.15 | 50.12 | 50.15 | 50.15 | -0.14% | 407 |
| May 8, 2025 | 50.16 | 50.28 | 50.16 | 50.22 | 50.22 | 0.17% | 6,115 |
| May 7, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.09% | 15 |
| May 6, 2025 | 50.10 | 50.11 | 50.09 | 50.09 | 50.09 | 0.04% | 740 |
| May 5, 2025 | 50.05 | 50.10 | 50.03 | 50.07 | 50.07 | -0.03% | 3,846 |
| May 2, 2025 | 50.11 | 50.11 | 50.05 | 50.08 | 50.08 | -0.02% | 2,285 |
| May 1, 2025 | 50.13 | 50.13 | 50.09 | 50.09 | 50.09 | -0.28% | 241 |
| Apr 30, 2025 | 50.27 | 50.27 | 50.23 | 50.23 | 50.09 | 0.01% | 561 |
| Apr 29, 2025 | 50.25 | 50.25 | 50.21 | 50.23 | 50.09 | 0.09% | 675 |
| Apr 28, 2025 | 50.19 | 50.19 | 50.14 | 50.18 | 50.04 | 0.06% | 291 |
| Apr 25, 2025 | 50.17 | 50.18 | 50.15 | 50.15 | 50.01 | 0.05% | 1,704 |
| Apr 24, 2025 | 50.13 | 50.13 | 50.11 | 50.13 | 49.99 | 0.10% | 2,120 |
| Apr 23, 2025 | 50.15 | 50.15 | 50.08 | 50.08 | 49.94 | 0.09% | 1,006 |
| Apr 22, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.89 | 0.04% | 123 |
| Apr 21, 2025 | 50.09 | 50.09 | 50.00 | 50.01 | 49.87 | -0.12% | 785 |
| Apr 17, 2025 | 50.12 | 50.12 | 50.07 | 50.07 | 49.93 | -0.07% | 999 |
| Apr 16, 2025 | 50.06 | 50.11 | 50.05 | 50.11 | 49.96 | 0.15% | 1,256 |
| Apr 15, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.89 | -0.01% | 2,406 |
| Apr 14, 2025 | 50.04 | 50.05 | 50.02 | 50.04 | 49.90 | 0.26% | 1,275 |
| Apr 11, 2025 | 49.95 | 49.95 | 49.91 | 49.91 | 49.77 | -0.22% | 683 |
| Apr 10, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.88 | 0.03% | 255 |
| Apr 9, 2025 | 49.95 | 50.27 | 49.87 | 50.00 | 49.86 | -0.12% | 2,373 |
| Apr 8, 2025 | 50.04 | 50.25 | 50.04 | 50.06 | 49.92 | -0.42% | 2,532 |
| Apr 7, 2025 | 50.27 | 50.29 | 50.10 | 50.27 | 50.13 | -0.12% | 3,721 |
| Apr 4, 2025 | 50.27 | 50.33 | 50.27 | 50.33 | 50.19 | 0.11% | 2,405 |
| Apr 3, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.13 | 0.12% | 10,046 |
| Apr 2, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.08 | -0.02% | 1,363 |
| Apr 1, 2025 | 50.24 | 50.25 | 50.21 | 50.23 | 50.09 | -0.18% | 5,335 |
| Mar 31, 2025 | 50.31 | 50.32 | 50.29 | 50.32 | 50.03 | -0.04% | 1,479 |
| Mar 28, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.05 | 0.12% | 7 |
| Mar 27, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.99 | -0.10% | 42 |
| Mar 26, 2025 | 50.29 | 50.33 | 50.29 | 50.32 | 50.04 | 0.01% | 2,592 |
| Mar 25, 2025 | 50.30 | 50.32 | 50.30 | 50.32 | 50.03 | 0.04% | 1,372 |
| Mar 24, 2025 | 50.31 | 50.34 | 50.30 | 50.30 | 50.01 | - | 2,101 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.30 | 50.30 | 50.01 | -0.04% | 1,199 |
| Mar 20, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.03 | 0.04% | 827 |
| Mar 19, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 50.01 | 0.01% | 507 |
| Mar 18, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 50.01 | -0.01% | 3,568 |
| Mar 17, 2025 | 50.33 | 50.33 | 50.30 | 50.30 | 50.01 | -0.04% | 451 |
| Mar 14, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.03 | - | 1,546 |
| Mar 13, 2025 | 50.31 | 50.33 | 50.31 | 50.32 | 50.03 | - | 3,358 |
| Mar 12, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.03 | 0.07% | 1,061 |
| Mar 11, 2025 | 50.35 | 50.35 | 50.20 | 50.29 | 50.00 | -0.01% | 1,960 |
| Mar 10, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.00 | -0.01% | 395 |
| Mar 7, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 50.01 | -0.01% | 49,178 |
| Mar 6, 2025 | 50.28 | 50.39 | 50.28 | 50.30 | 50.01 | 0.10% | 1,405 |
| Mar 5, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.96 | 0.02% | 401 |
| Mar 4, 2025 | 50.25 | 50.26 | 50.21 | 50.24 | 49.95 | -0.01% | 1,523 |
| Mar 3, 2025 | 50.27 | 50.38 | 50.25 | 50.25 | 49.96 | -0.35% | 388 |