PGIM Short Duration Multi-Sector Bond ETF (PSDM)
BATS: PSDM · Real-Time Price · USD
51.11
+0.04 (0.09%)
May 30, 2025, 4:00 PM - Market closed
PSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 51.03 | 51.11 | 51.03 | 51.11 | 51.11 | 0.09% | 3,980 |
| May 29, 2025 | 51.02 | 51.07 | 51.01 | 51.06 | 51.06 | 0.27% | 6,783 |
| May 28, 2025 | 50.88 | 50.92 | 50.88 | 50.92 | 50.92 | -0.13% | 9,397 |
| May 27, 2025 | 51.04 | 51.04 | 50.96 | 50.99 | 50.99 | 0.07% | 3,588 |
| May 23, 2025 | 50.98 | 50.98 | 50.95 | 50.95 | 50.95 | 0.09% | 6,679 |
| May 22, 2025 | 51.07 | 51.07 | 50.87 | 50.91 | 50.91 | 0.05% | 1,626 |
| May 21, 2025 | 50.92 | 50.94 | 50.87 | 50.88 | 50.88 | -0.18% | 5,087 |
| May 20, 2025 | 50.92 | 50.98 | 50.92 | 50.97 | 50.97 | -0.01% | 6,988 |
| May 19, 2025 | 50.95 | 50.98 | 50.94 | 50.98 | 50.98 | 0.14% | 2,557 |
| May 16, 2025 | 50.96 | 50.97 | 50.86 | 50.91 | 50.91 | -0.04% | 26,403 |
| May 15, 2025 | 50.88 | 50.93 | 50.88 | 50.93 | 50.93 | 0.20% | 11,781 |
| May 14, 2025 | 50.87 | 50.87 | 50.82 | 50.83 | 50.83 | -0.05% | 9,344 |
| May 13, 2025 | 50.83 | 50.85 | 50.82 | 50.85 | 50.85 | 0.18% | 2,861 |
| May 12, 2025 | 50.78 | 50.78 | 50.75 | 50.76 | 50.76 | -0.21% | 9,350 |
| May 9, 2025 | 50.85 | 51.11 | 50.80 | 50.87 | 50.87 | 0.20% | 30,883 |
| May 8, 2025 | 50.87 | 50.87 | 50.77 | 50.77 | 50.77 | -0.25% | 4,343 |
| May 7, 2025 | 50.87 | 50.89 | 50.85 | 50.89 | 50.89 | 0.08% | 6,026 |
| May 6, 2025 | 50.79 | 50.85 | 50.78 | 50.85 | 50.85 | 0.14% | 20,379 |
| May 5, 2025 | 50.79 | 50.83 | 50.76 | 50.78 | 50.78 | -0.13% | 9,132 |
| May 2, 2025 | 50.87 | 50.89 | 50.84 | 50.85 | 50.85 | -0.07% | 9,293 |
| May 1, 2025 | 50.99 | 50.99 | 50.87 | 50.88 | 50.88 | -0.52% | 22,408 |
| Apr 30, 2025 | 51.10 | 51.15 | 51.08 | 51.15 | 50.95 | 0.05% | 4,132 |
| Apr 29, 2025 | 51.06 | 51.13 | 51.06 | 51.12 | 50.92 | 0.08% | 8,210 |
| Apr 28, 2025 | 51.01 | 51.08 | 51.00 | 51.08 | 50.88 | 0.11% | 21,250 |
| Apr 25, 2025 | 50.94 | 51.06 | 50.94 | 51.02 | 50.83 | 0.17% | 17,271 |
| Apr 24, 2025 | 50.89 | 50.95 | 50.89 | 50.94 | 50.74 | 0.32% | 8,571 |
| Apr 23, 2025 | 50.85 | 50.92 | 50.76 | 50.78 | 50.58 | -0.06% | 14,829 |
| Apr 22, 2025 | 50.78 | 50.81 | 50.77 | 50.81 | 50.61 | -0.07% | 7,847 |
| Apr 21, 2025 | 50.83 | 50.91 | 50.82 | 50.84 | 50.64 | 0.07% | 6,755 |
| Apr 17, 2025 | 50.82 | 50.88 | 50.79 | 50.81 | 50.61 | -0.01% | 9,919 |
| Apr 16, 2025 | 50.73 | 50.83 | 50.73 | 50.81 | 50.61 | 0.22% | 15,762 |
| Apr 15, 2025 | 50.72 | 50.72 | 50.69 | 50.70 | 50.50 | 0.06% | 15,909 |
| Apr 14, 2025 | 50.63 | 50.70 | 50.62 | 50.67 | 50.47 | 0.29% | 19,331 |
| Apr 11, 2025 | 50.47 | 50.54 | 50.47 | 50.52 | 50.32 | -0.30% | 7,674 |
| Apr 10, 2025 | 50.70 | 50.83 | 50.64 | 50.67 | 50.47 | -0.06% | 11,651 |
| Apr 9, 2025 | 50.56 | 50.70 | 50.51 | 50.70 | 50.50 | 0.03% | 5,841 |
| Apr 8, 2025 | 50.63 | 50.70 | 50.63 | 50.69 | 50.49 | -0.13% | 9,190 |
| Apr 7, 2025 | 50.83 | 50.83 | 50.69 | 50.75 | 50.56 | -0.43% | 13,258 |
| Apr 4, 2025 | 51.08 | 51.11 | 50.96 | 50.97 | 50.77 | -0.29% | 16,714 |
| Apr 3, 2025 | 51.12 | 51.17 | 51.07 | 51.12 | 50.92 | 0.35% | 16,016 |
| Apr 2, 2025 | 50.96 | 50.98 | 50.94 | 50.94 | 50.74 | -0.12% | 8,940 |
| Apr 1, 2025 | 50.96 | 51.05 | 50.95 | 51.00 | 50.80 | -0.28% | 6,803 |
| Mar 31, 2025 | 51.15 | 51.15 | 51.12 | 51.15 | 50.74 | -0.08% | 2,131 |
| Mar 28, 2025 | 51.10 | 51.19 | 51.10 | 51.19 | 50.78 | 0.26% | 10,944 |
| Mar 27, 2025 | 51.06 | 51.08 | 51.05 | 51.05 | 50.65 | - | 14,121 |
| Mar 26, 2025 | 51.02 | 51.08 | 51.02 | 51.05 | 50.65 | -0.04% | 4,408 |
| Mar 25, 2025 | 51.05 | 51.14 | 51.05 | 51.07 | 50.67 | 0.09% | 25,480 |
| Mar 24, 2025 | 51.06 | 51.06 | 51.00 | 51.03 | 50.62 | -0.15% | 6,963 |
| Mar 21, 2025 | 51.10 | 51.14 | 51.10 | 51.10 | 50.69 | 0.04% | 22,815 |
| Mar 20, 2025 | 51.07 | 51.08 | 51.06 | 51.08 | 50.67 | 0.07% | 1,387 |