PGIM Short Duration Multi-Sector Bond ETF (PSDM)
BATS: PSDM · Real-Time Price · USD
51.03
-0.01 (-0.02%)
Jul 8, 2025, 4:00 PM - Market closed
PSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 51.03 | -0.01% | 12,082 |
| Jul 7, 2025 | 51.05 | 51.05 | 51.02 | 51.04 | 51.04 | -0.03% | 2,745 |
| Jul 3, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.16% | 3,386 |
| Jul 2, 2025 | 51.09 | 51.15 | 51.09 | 51.13 | 51.13 | 0.03% | 21,013 |
| Jul 1, 2025 | 51.11 | 51.13 | 51.09 | 51.12 | 51.12 | -0.51% | 3,292 |
| Jun 30, 2025 | 51.32 | 51.38 | 51.32 | 51.38 | 51.18 | 0.16% | 3,056 |
| Jun 27, 2025 | 51.28 | 51.33 | 51.27 | 51.30 | 51.10 | -0.06% | 19,085 |
| Jun 26, 2025 | 51.27 | 51.33 | 51.27 | 51.33 | 51.13 | 0.20% | 9,880 |
| Jun 25, 2025 | 51.19 | 51.24 | 51.19 | 51.23 | 51.03 | 0.01% | 18,764 |
| Jun 24, 2025 | 51.21 | 51.23 | 51.21 | 51.22 | 51.02 | 0.23% | 3,364 |
| Jun 23, 2025 | 51.08 | 51.16 | 51.03 | 51.10 | 50.90 | 0.09% | 28,019 |
| Jun 20, 2025 | 51.03 | 51.07 | 51.01 | 51.06 | 50.86 | 0.12% | 3,287 |
| Jun 18, 2025 | 51.03 | 51.05 | 50.98 | 50.99 | 50.80 | -0.01% | 1,489 |
| Jun 17, 2025 | 50.98 | 51.00 | 50.96 | 51.00 | 50.80 | 0.05% | 13,356 |
| Jun 16, 2025 | 50.97 | 51.03 | 50.97 | 50.98 | 50.78 | -0.02% | 9,294 |
| Jun 13, 2025 | 50.96 | 50.99 | 50.95 | 50.99 | 50.79 | -0.17% | 6,070 |
| Jun 12, 2025 | 51.07 | 51.07 | 51.04 | 51.07 | 50.87 | 0.12% | 6,363 |
| Jun 11, 2025 | 50.97 | 51.01 | 50.96 | 51.01 | 50.81 | 0.21% | 8,917 |
| Jun 10, 2025 | 50.91 | 50.91 | 50.90 | 50.91 | 50.71 | 0.06% | 5,613 |
| Jun 9, 2025 | 50.82 | 50.90 | 50.82 | 50.88 | 50.68 | 0.07% | 1,378 |
| Jun 6, 2025 | 50.83 | 50.88 | 50.83 | 50.84 | 50.64 | -0.13% | 10,165 |
| Jun 5, 2025 | 50.98 | 50.98 | 50.91 | 50.91 | 50.71 | -0.09% | 4,346 |
| Jun 4, 2025 | 50.93 | 50.98 | 50.93 | 50.95 | 50.75 | 0.16% | 21,721 |
| Jun 3, 2025 | 50.86 | 50.87 | 50.85 | 50.87 | 50.67 | -0.01% | 5,344 |
| Jun 2, 2025 | 50.89 | 50.89 | 50.87 | 50.88 | 50.68 | -0.45% | 2,279 |
| May 30, 2025 | 51.03 | 51.11 | 51.03 | 51.11 | 50.70 | 0.09% | 3,980 |
| May 29, 2025 | 51.02 | 51.07 | 51.01 | 51.06 | 50.66 | 0.27% | 6,783 |
| May 28, 2025 | 50.88 | 50.92 | 50.88 | 50.92 | 50.52 | -0.13% | 9,397 |
| May 27, 2025 | 51.04 | 51.04 | 50.96 | 50.99 | 50.58 | 0.07% | 3,588 |
| May 23, 2025 | 50.98 | 50.98 | 50.95 | 50.95 | 50.55 | 0.09% | 6,679 |
| May 22, 2025 | 51.07 | 51.07 | 50.87 | 50.91 | 50.50 | 0.05% | 1,626 |
| May 21, 2025 | 50.92 | 50.94 | 50.87 | 50.88 | 50.48 | -0.18% | 5,087 |
| May 20, 2025 | 50.92 | 50.98 | 50.92 | 50.97 | 50.57 | -0.01% | 6,988 |
| May 19, 2025 | 50.95 | 50.98 | 50.94 | 50.98 | 50.57 | 0.14% | 2,557 |
| May 16, 2025 | 50.96 | 50.97 | 50.86 | 50.91 | 50.50 | -0.04% | 26,403 |
| May 15, 2025 | 50.88 | 50.93 | 50.88 | 50.93 | 50.52 | 0.20% | 11,781 |
| May 14, 2025 | 50.87 | 50.87 | 50.82 | 50.83 | 50.42 | -0.05% | 9,344 |
| May 13, 2025 | 50.83 | 50.85 | 50.82 | 50.85 | 50.45 | 0.18% | 2,861 |
| May 12, 2025 | 50.78 | 50.78 | 50.75 | 50.76 | 50.36 | -0.21% | 9,350 |
| May 9, 2025 | 50.85 | 51.11 | 50.80 | 50.87 | 50.46 | 0.20% | 30,883 |
| May 8, 2025 | 50.87 | 50.87 | 50.77 | 50.77 | 50.36 | -0.25% | 4,343 |
| May 7, 2025 | 50.87 | 50.89 | 50.85 | 50.89 | 50.49 | 0.08% | 6,026 |
| May 6, 2025 | 50.79 | 50.85 | 50.78 | 50.85 | 50.45 | 0.14% | 20,379 |
| May 5, 2025 | 50.79 | 50.83 | 50.76 | 50.78 | 50.38 | -0.13% | 9,132 |
| May 2, 2025 | 50.87 | 50.89 | 50.84 | 50.85 | 50.44 | -0.07% | 9,293 |
| May 1, 2025 | 50.99 | 50.99 | 50.87 | 50.88 | 50.48 | -0.52% | 22,408 |
| Apr 30, 2025 | 51.10 | 51.15 | 51.08 | 51.15 | 50.55 | 0.05% | 4,132 |
| Apr 29, 2025 | 51.06 | 51.13 | 51.06 | 51.12 | 50.52 | 0.08% | 8,210 |
| Apr 28, 2025 | 51.01 | 51.08 | 51.00 | 51.08 | 50.48 | 0.11% | 21,250 |
| Apr 25, 2025 | 50.94 | 51.06 | 50.94 | 51.02 | 50.42 | 0.17% | 17,271 |