PGIM Short Duration HIgh Yield ETF (PSH)
BATS: PSH · Real-Time Price · USD
50.63
+0.11 (0.22%)
At close: Jan 21, 2025, 2:40 PM
50.58
-0.05 (-0.10%)
After-hours: Jan 21, 2025, 8:00 PM EST
PSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 50.64 | 50.64 | 50.55 | 50.58 | 50.58 | 0.24% | 20,011 |
| Jan 17, 2025 | 50.47 | 50.55 | 50.46 | 50.46 | 50.46 | -0.11% | 20,663 |
| Jan 16, 2025 | 50.40 | 50.68 | 50.40 | 50.52 | 50.52 | 0.14% | 8,801 |
| Jan 15, 2025 | 50.39 | 50.49 | 50.37 | 50.45 | 50.45 | 0.41% | 4,344 |
| Jan 14, 2025 | 50.19 | 50.26 | 50.19 | 50.24 | 50.24 | 0.17% | 2,297 |
| Jan 13, 2025 | 50.11 | 50.17 | 50.11 | 50.15 | 50.15 | 0.09% | 2,674 |
| Jan 10, 2025 | 50.16 | 50.20 | 50.08 | 50.11 | 50.11 | -0.36% | 3,467 |
| Jan 8, 2025 | 50.20 | 50.32 | 50.20 | 50.29 | 50.29 | 0.22% | 4,704 |
| Jan 7, 2025 | 50.15 | 50.23 | 50.12 | 50.18 | 50.18 | -0.20% | 7,138 |
| Jan 6, 2025 | 50.25 | 50.41 | 50.25 | 50.28 | 50.28 | 0.05% | 6,918 |
| Jan 3, 2025 | 50.25 | 50.89 | 50.19 | 50.25 | 50.25 | 0.14% | 7,393 |
| Jan 2, 2025 | 50.10 | 50.20 | 50.10 | 50.18 | 50.18 | 0.10% | 5,381 |
| Dec 31, 2024 | 50.16 | 50.17 | 50.10 | 50.13 | 50.13 | 0.11% | 7,773 |
| Dec 30, 2024 | 50.06 | 50.12 | 50.05 | 50.08 | 50.08 | 0.13% | 3,662 |
| Dec 27, 2024 | 50.02 | 50.10 | 50.01 | 50.01 | 50.01 | -1.12% | 3,862 |
| Dec 26, 2024 | 50.51 | 50.58 | 50.43 | 50.58 | 50.14 | 0.17% | 7,028 |
| Dec 24, 2024 | 50.51 | 50.51 | 50.42 | 50.49 | 50.06 | 0.24% | 8,420 |
| Dec 23, 2024 | 50.41 | 50.41 | 50.37 | 50.37 | 49.94 | -0.08% | 768 |
| Dec 20, 2024 | 50.38 | 50.43 | 50.36 | 50.40 | 49.97 | 0.27% | 1,572 |
| Dec 19, 2024 | 50.34 | 50.34 | 50.23 | 50.27 | 49.84 | 0.04% | 20,639 |
| Dec 18, 2024 | 50.59 | 50.60 | 50.25 | 50.25 | 49.82 | -0.58% | 2,640 |
| Dec 17, 2024 | 50.48 | 50.55 | 50.48 | 50.55 | 50.11 | -0.07% | 1,035 |
| Dec 16, 2024 | 50.50 | 50.60 | 50.50 | 50.58 | 50.15 | 0.12% | 1,209 |
| Dec 13, 2024 | 50.57 | 50.57 | 50.52 | 50.52 | 50.09 | -0.09% | 2,644 |
| Dec 12, 2024 | 50.57 | 50.63 | 50.55 | 50.57 | 50.13 | -0.12% | 8,297 |
| Dec 11, 2024 | 50.69 | 50.69 | 50.60 | 50.63 | 50.19 | 0.03% | 488 |
| Dec 10, 2024 | 50.54 | 50.61 | 50.54 | 50.61 | 50.18 | 0.04% | 1,379 |
| Dec 9, 2024 | 50.70 | 50.70 | 50.59 | 50.59 | 50.16 | 0.10% | 1,209 |
| Dec 6, 2024 | 50.63 | 50.66 | 50.53 | 50.54 | 50.11 | 0.10% | 6,426 |
| Dec 5, 2024 | 50.55 | 50.59 | 50.49 | 50.49 | 50.06 | -0.12% | 7,030 |
| Dec 4, 2024 | 50.57 | 50.57 | 50.55 | 50.55 | 50.12 | 0.06% | 472 |
| Dec 3, 2024 | 50.57 | 50.57 | 50.52 | 50.52 | 50.09 | -0.08% | 455 |
| Dec 2, 2024 | 50.72 | 50.72 | 50.44 | 50.56 | 50.13 | -0.57% | 7,296 |
| Nov 29, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.13 | 0.22% | 58 |
| Nov 27, 2024 | 50.75 | 50.77 | 50.72 | 50.74 | 50.02 | 0.10% | 987 |
| Nov 26, 2024 | 50.72 | 50.73 | 50.64 | 50.69 | 49.97 | -0.16% | 2,925 |
| Nov 25, 2024 | 50.79 | 50.81 | 50.73 | 50.77 | 50.05 | 0.21% | 3,238 |
| Nov 22, 2024 | 50.64 | 50.67 | 50.63 | 50.67 | 49.94 | 0.04% | 2,158 |
| Nov 21, 2024 | 50.73 | 50.73 | 50.60 | 50.64 | 49.92 | - | 2,533 |
| Nov 20, 2024 | 50.61 | 50.70 | 50.60 | 50.64 | 49.92 | -0.11% | 2,751 |
| Nov 19, 2024 | 50.70 | 50.72 | 50.69 | 50.70 | 49.98 | 0.19% | 1,729 |
| Nov 18, 2024 | 50.66 | 50.66 | 50.60 | 50.60 | 49.88 | 0.05% | 599 |
| Nov 15, 2024 | 50.43 | 50.57 | 50.43 | 50.57 | 49.85 | 0.04% | 558 |
| Nov 14, 2024 | 50.62 | 50.62 | 50.56 | 50.56 | 49.84 | -0.15% | 591 |
| Nov 13, 2024 | 50.73 | 50.73 | 50.59 | 50.63 | 49.91 | 0.05% | 2,962 |
| Nov 12, 2024 | 50.69 | 50.73 | 50.53 | 50.61 | 49.89 | -0.31% | 1,936 |
| Nov 11, 2024 | 50.98 | 50.98 | 50.74 | 50.77 | 50.04 | -0.01% | 6,887 |
| Nov 8, 2024 | 50.82 | 50.82 | 50.77 | 50.77 | 50.05 | 0.10% | 942 |
| Nov 7, 2024 | 50.66 | 50.73 | 50.66 | 50.72 | 50.00 | 0.24% | 4,767 |
| Nov 6, 2024 | 50.49 | 50.60 | 50.49 | 50.60 | 49.88 | 0.18% | 786 |
| Nov 5, 2024 | 50.45 | 50.52 | 50.44 | 50.51 | 49.79 | 0.13% | 3,178 |
| Nov 4, 2024 | 50.47 | 50.55 | 50.44 | 50.44 | 49.72 | 0.08% | 4,403 |
| Nov 1, 2024 | 50.43 | 50.93 | 50.36 | 50.40 | 49.68 | -0.44% | 17,964 |
| Oct 31, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 49.65 | 0.05% | 641 |
| Oct 30, 2024 | 50.68 | 50.73 | 50.60 | 50.60 | 49.62 | -0.23% | 2,074 |
| Oct 29, 2024 | 50.60 | 50.73 | 50.60 | 50.72 | 49.74 | 0.05% | 2,470 |
| Oct 28, 2024 | 50.67 | 50.69 | 50.67 | 50.69 | 49.71 | 0.15% | 599 |
| Oct 25, 2024 | 50.70 | 50.70 | 50.62 | 50.62 | 49.64 | 0.03% | 555 |
| Oct 24, 2024 | 50.60 | 50.62 | 50.60 | 50.60 | 49.62 | 0.07% | 2,367 |
| Oct 23, 2024 | 50.56 | 50.57 | 50.56 | 50.57 | 49.59 | -0.12% | 1,180 |
| Oct 22, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 49.65 | -0.06% | 179 |
| Oct 21, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 49.68 | -0.20% | 617 |
| Oct 18, 2024 | 50.72 | 50.76 | 50.68 | 50.76 | 49.78 | - | 4,529 |
| Oct 17, 2024 | 50.63 | 50.77 | 50.63 | 50.76 | 49.78 | 0.12% | 92,845 |
| Oct 16, 2024 | 50.73 | 50.74 | 50.70 | 50.70 | 49.72 | 0.04% | 11,603 |
| Oct 15, 2024 | 50.71 | 50.92 | 50.68 | 50.68 | 49.70 | -0.03% | 167,927 |
| Oct 14, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 49.72 | 0.01% | 2,660 |
| Oct 11, 2024 | 50.64 | 50.70 | 50.62 | 50.69 | 49.71 | 0.23% | 5,446 |
| Oct 10, 2024 | 50.57 | 50.58 | 50.57 | 50.58 | 49.60 | 0.01% | 516 |
| Oct 9, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 49.59 | 0.01% | 1,619 |
| Oct 8, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 49.59 | - | 657 |
| Oct 7, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 49.59 | -0.05% | 1,724 |
| Oct 4, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 49.61 | -0.11% | 1,718 |
| Oct 3, 2024 | 50.69 | 50.70 | 50.65 | 50.65 | 49.67 | -0.15% | 3,214 |
| Oct 2, 2024 | 50.69 | 50.73 | 50.69 | 50.72 | 49.74 | -0.11% | 539 |
| Oct 1, 2024 | 50.77 | 50.79 | 50.77 | 50.78 | 49.80 | -0.57% | 1,575 |
| Sep 30, 2024 | 51.07 | 51.08 | 51.07 | 51.07 | 49.80 | 0.05% | 792 |
| Sep 27, 2024 | 51.04 | 51.05 | 51.02 | 51.05 | 49.78 | 0.09% | 2,036 |
| Sep 26, 2024 | 50.95 | 51.01 | 50.89 | 51.00 | 49.73 | 0.19% | 7,832 |
| Sep 25, 2024 | 50.92 | 50.92 | 50.86 | 50.91 | 49.64 | -0.06% | 698 |
| Sep 24, 2024 | 50.95 | 50.96 | 50.91 | 50.94 | 49.67 | -0.01% | 2,389 |
| Sep 23, 2024 | 50.96 | 50.96 | 50.89 | 50.94 | 49.67 | -0.05% | 4,915 |
| Sep 20, 2024 | 50.92 | 50.96 | 50.92 | 50.96 | 49.70 | 0.17% | 422 |
| Sep 19, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 49.61 | 0.24% | 648 |
| Sep 18, 2024 | 50.73 | 50.82 | 50.73 | 50.76 | 49.49 | -0.10% | 1,812 |
| Sep 17, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 49.54 | 0.06% | 605 |
| Sep 16, 2024 | 50.71 | 50.78 | 50.70 | 50.77 | 49.51 | 0.16% | 3,349 |
| Sep 13, 2024 | 50.61 | 50.72 | 50.61 | 50.70 | 49.44 | 0.17% | 3,406 |
| Sep 12, 2024 | 50.62 | 50.64 | 50.52 | 50.61 | 49.35 | - | 8,373 |
| Sep 11, 2024 | 50.42 | 51.09 | 50.41 | 50.61 | 49.35 | 0.18% | 16,650 |
| Sep 10, 2024 | 50.51 | 50.52 | 50.43 | 50.52 | 49.26 | -0.10% | 7,876 |
| Sep 9, 2024 | 50.51 | 50.57 | 50.50 | 50.57 | 49.31 | 0.20% | 3,744 |
| Sep 6, 2024 | 50.50 | 50.57 | 50.37 | 50.47 | 49.22 | -0.03% | 6,800 |
| Sep 5, 2024 | 50.50 | 50.50 | 50.40 | 50.49 | 49.23 | 0.07% | 3,037 |
| Sep 4, 2024 | 50.35 | 50.45 | 50.35 | 50.45 | 49.20 | 0.16% | 3,525 |
| Sep 3, 2024 | 50.40 | 50.40 | 50.37 | 50.37 | 49.12 | -0.63% | 1,823 |
| Aug 30, 2024 | 50.82 | 50.82 | 50.69 | 50.69 | 49.09 | - | 107 |
| Aug 29, 2024 | 50.73 | 50.73 | 50.69 | 50.69 | 49.09 | 0.03% | 1,398 |
| Aug 28, 2024 | 50.71 | 50.71 | 50.68 | 50.68 | 49.08 | -0.08% | 305 |
| Aug 27, 2024 | 50.70 | 50.71 | 50.70 | 50.71 | 49.11 | 0.11% | 591 |