PGIM Short Duration Multi-Sector Bond ETF (PSDM)
BATS: PSDM · Real-Time Price · USD
51.33
+0.02 (0.04%)
Aug 15, 2025, 10:54 AM - Market open
PSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.39 | 51.39 | 51.29 | 51.31 | 51.31 | -0.13% | 8,690 |
| Aug 13, 2025 | 51.37 | 51.38 | 51.34 | 51.38 | 51.38 | 0.16% | 7,984 |
| Aug 12, 2025 | 51.26 | 51.31 | 51.26 | 51.30 | 51.30 | 0.11% | 5,711 |
| Aug 11, 2025 | 51.21 | 51.25 | 51.21 | 51.24 | 51.24 | 0.05% | 14,841 |
| Aug 8, 2025 | 51.23 | 51.24 | 51.18 | 51.22 | 51.22 | -0.04% | 10,801 |
| Aug 7, 2025 | 51.26 | 51.26 | 51.22 | 51.24 | 51.24 | -0.05% | 9,303 |
| Aug 6, 2025 | 51.24 | 51.26 | 51.23 | 51.26 | 51.26 | 0.07% | 3,807 |
| Aug 5, 2025 | 51.21 | 51.23 | 51.19 | 51.23 | 51.23 | -0.04% | 5,868 |
| Aug 4, 2025 | 51.22 | 51.25 | 51.21 | 51.25 | 51.25 | 0.02% | 8,315 |
| Aug 1, 2025 | 51.15 | 51.24 | 51.15 | 51.24 | 51.24 | 0.10% | 15,676 |
| Jul 31, 2025 | 51.21 | 51.21 | 51.18 | 51.19 | 50.98 | 0.06% | 2,260 |
| Jul 30, 2025 | 51.18 | 51.24 | 51.16 | 51.16 | 50.95 | -0.15% | 8,729 |
| Jul 29, 2025 | 51.16 | 51.23 | 51.16 | 51.23 | 51.02 | 0.18% | 5,944 |
| Jul 28, 2025 | 51.14 | 51.15 | 51.12 | 51.14 | 50.93 | -0.13% | 6,377 |
| Jul 25, 2025 | 51.14 | 51.21 | 51.14 | 51.21 | 51.00 | 0.07% | 4,565 |
| Jul 24, 2025 | 51.12 | 51.22 | 51.12 | 51.17 | 50.96 | -0.07% | 5,656 |
| Jul 23, 2025 | 51.19 | 51.21 | 51.19 | 51.21 | 51.00 | -0.11% | 3,602 |
| Jul 22, 2025 | 51.22 | 51.35 | 51.22 | 51.26 | 51.05 | 0.10% | 15,811 |
| Jul 21, 2025 | 51.18 | 51.21 | 51.18 | 51.21 | 51.00 | 0.08% | 5,959 |
| Jul 18, 2025 | 51.17 | 51.17 | 51.16 | 51.17 | 50.96 | 0.14% | 8,620 |
| Jul 17, 2025 | 51.09 | 51.11 | 51.09 | 51.10 | 50.89 | -0.01% | 6,939 |
| Jul 16, 2025 | 51.06 | 51.13 | 51.06 | 51.11 | 50.90 | 0.15% | 5,380 |
| Jul 15, 2025 | 51.08 | 51.08 | 51.02 | 51.03 | 50.82 | -0.11% | 4,645 |
| Jul 14, 2025 | 51.09 | 51.09 | 51.07 | 51.09 | 50.88 | -0.05% | 3,139 |
| Jul 11, 2025 | 51.10 | 51.11 | 51.10 | 51.11 | 50.90 | -0.01% | 7,466 |
| Jul 10, 2025 | 51.08 | 51.13 | 51.08 | 51.12 | 50.91 | 0.03% | 16,131 |
| Jul 9, 2025 | 51.08 | 51.17 | 51.06 | 51.10 | 50.89 | 0.14% | 23,028 |
| Jul 8, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.82 | -0.01% | 12,082 |
| Jul 7, 2025 | 51.05 | 51.05 | 51.02 | 51.04 | 50.83 | -0.03% | 2,745 |
| Jul 3, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.84 | -0.16% | 3,386 |
| Jul 2, 2025 | 51.09 | 51.15 | 51.09 | 51.13 | 50.92 | 0.03% | 21,013 |
| Jul 1, 2025 | 51.11 | 51.13 | 51.09 | 51.12 | 50.91 | -0.51% | 3,292 |
| Jun 30, 2025 | 51.32 | 51.38 | 51.32 | 51.38 | 50.97 | 0.16% | 3,056 |
| Jun 27, 2025 | 51.28 | 51.33 | 51.27 | 51.30 | 50.89 | -0.06% | 19,085 |
| Jun 26, 2025 | 51.27 | 51.33 | 51.27 | 51.33 | 50.92 | 0.20% | 9,880 |
| Jun 25, 2025 | 51.19 | 51.24 | 51.19 | 51.23 | 50.82 | 0.01% | 18,764 |
| Jun 24, 2025 | 51.21 | 51.23 | 51.21 | 51.22 | 50.81 | 0.23% | 3,364 |
| Jun 23, 2025 | 51.08 | 51.16 | 51.03 | 51.10 | 50.70 | 0.09% | 28,019 |
| Jun 20, 2025 | 51.03 | 51.07 | 51.01 | 51.06 | 50.65 | 0.12% | 3,287 |
| Jun 18, 2025 | 51.03 | 51.05 | 50.98 | 50.99 | 50.59 | -0.01% | 1,489 |
| Jun 17, 2025 | 50.98 | 51.00 | 50.96 | 51.00 | 50.60 | 0.05% | 13,356 |
| Jun 16, 2025 | 50.97 | 51.03 | 50.97 | 50.98 | 50.57 | -0.02% | 9,294 |
| Jun 13, 2025 | 50.96 | 50.99 | 50.95 | 50.99 | 50.58 | -0.17% | 6,070 |
| Jun 12, 2025 | 51.07 | 51.07 | 51.04 | 51.07 | 50.67 | 0.12% | 6,363 |
| Jun 11, 2025 | 50.97 | 51.01 | 50.96 | 51.01 | 50.61 | 0.21% | 8,917 |
| Jun 10, 2025 | 50.91 | 50.91 | 50.90 | 50.91 | 50.50 | 0.06% | 5,613 |
| Jun 9, 2025 | 50.82 | 50.90 | 50.82 | 50.88 | 50.47 | 0.07% | 1,378 |
| Jun 6, 2025 | 50.83 | 50.88 | 50.83 | 50.84 | 50.44 | -0.13% | 10,165 |
| Jun 5, 2025 | 50.98 | 50.98 | 50.91 | 50.91 | 50.50 | -0.09% | 4,346 |
| Jun 4, 2025 | 50.93 | 50.98 | 50.93 | 50.95 | 50.55 | 0.16% | 21,721 |