PGIM Ultra Short Bond ETF (PULS)
NYSEARCA: PULS · Real-Time Price · USD
49.74
+0.02 (0.04%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PULS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 49.73 | 49.74 | 49.72 | 49.72 | 49.72 | 0.02% | 1,019,658 |
Oct 23, 2024 | 49.73 | 49.73 | 49.71 | 49.71 | 49.71 | -0.02% | 1,051,111 |
Oct 22, 2024 | 49.72 | 49.72 | 49.71 | 49.72 | 49.72 | 0.02% | 1,288,894 |
Oct 21, 2024 | 49.72 | 49.72 | 49.70 | 49.71 | 49.71 | - | 1,206,052 |
Oct 18, 2024 | 49.71 | 49.72 | 49.71 | 49.71 | 49.71 | 0.02% | 4,038,213 |
Oct 17, 2024 | 49.69 | 49.70 | 49.68 | 49.70 | 49.70 | 0.02% | 1,437,124 |
Oct 16, 2024 | 49.68 | 49.69 | 49.67 | 49.69 | 49.69 | 0.04% | 1,678,087 |
Oct 15, 2024 | 49.66 | 49.68 | 49.66 | 49.67 | 49.67 | 0.04% | 1,108,872 |
Oct 14, 2024 | 49.66 | 49.67 | 49.63 | 49.65 | 49.65 | -0.06% | 1,315,253 |
Oct 11, 2024 | 49.67 | 49.68 | 49.66 | 49.68 | 49.68 | 0.08% | 1,763,589 |
Oct 10, 2024 | 49.64 | 49.64 | 49.62 | 49.64 | 49.64 | 0.06% | 1,590,345 |
Oct 9, 2024 | 49.62 | 49.62 | 49.61 | 49.61 | 49.61 | -0.02% | 1,223,327 |
Oct 8, 2024 | 49.61 | 49.63 | 49.60 | 49.62 | 49.62 | 0.04% | 1,809,163 |
Oct 7, 2024 | 49.60 | 49.61 | 49.59 | 49.60 | 49.60 | 0.02% | 1,535,416 |
Oct 4, 2024 | 49.59 | 49.60 | 49.58 | 49.59 | 49.59 | - | 1,692,484 |
Oct 3, 2024 | 49.59 | 49.60 | 49.59 | 49.59 | 49.59 | - | 1,064,553 |
Oct 2, 2024 | 49.59 | 49.60 | 49.58 | 49.59 | 49.59 | - | 4,608,479 |
Oct 1, 2024 | 49.58 | 49.60 | 49.57 | 49.59 | 49.59 | -0.38% | 6,220,731 |
Sep 30, 2024 | 49.78 | 49.80 | 49.78 | 49.78 | 49.55 | -0.04% | 1,609,411 |
Sep 27, 2024 | 49.77 | 49.81 | 49.77 | 49.80 | 49.57 | 0.08% | 2,406,678 |
Sep 26, 2024 | 49.77 | 49.77 | 49.76 | 49.76 | 49.53 | - | 1,575,301 |
Sep 25, 2024 | 49.77 | 49.78 | 49.76 | 49.76 | 49.53 | -0.02% | 1,274,723 |
Sep 24, 2024 | 49.75 | 49.77 | 49.74 | 49.77 | 49.54 | 0.06% | 1,226,869 |
Sep 23, 2024 | 49.74 | 49.75 | 49.73 | 49.74 | 49.51 | 0.02% | 2,026,765 |
Sep 20, 2024 | 49.73 | 49.75 | 49.71 | 49.73 | 49.50 | 0.06% | 2,460,060 |
Sep 19, 2024 | 49.70 | 49.72 | 49.70 | 49.70 | 49.47 | 0.02% | 1,417,570 |
Sep 18, 2024 | 49.68 | 49.72 | 49.68 | 49.69 | 49.46 | 0.02% | 1,767,240 |
Sep 17, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 49.45 | -0.02% | 1,524,949 |
Sep 16, 2024 | 49.68 | 49.69 | 49.67 | 49.69 | 49.46 | 0.02% | 1,591,611 |
Sep 13, 2024 | 49.67 | 49.68 | 49.66 | 49.68 | 49.45 | 0.09% | 1,445,603 |
Sep 12, 2024 | 49.63 | 49.64 | 49.62 | 49.64 | 49.41 | 0.03% | 1,469,470 |
Sep 11, 2024 | 49.62 | 49.64 | 49.62 | 49.62 | 49.39 | -0.02% | 1,823,141 |
Sep 10, 2024 | 49.61 | 49.63 | 49.61 | 49.63 | 49.40 | 0.06% | 5,343,684 |
Sep 9, 2024 | 49.61 | 49.62 | 49.60 | 49.60 | 49.37 | -0.02% | 3,251,497 |
Sep 6, 2024 | 49.60 | 49.62 | 49.59 | 49.61 | 49.38 | 0.08% | 2,501,290 |
Sep 5, 2024 | 49.59 | 49.59 | 49.57 | 49.57 | 49.34 | -0.02% | 1,787,539 |
Sep 4, 2024 | 49.55 | 49.58 | 49.55 | 49.58 | 49.35 | 0.06% | 2,033,896 |
Sep 3, 2024 | 49.55 | 49.56 | 49.54 | 49.55 | 49.32 | -0.44% | 3,261,539 |
Aug 30, 2024 | 49.76 | 49.78 | 49.75 | 49.77 | 49.31 | 0.06% | 1,278,647 |
Aug 29, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 49.28 | 0.02% | 1,509,102 |
Aug 28, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 49.27 | - | 2,101,342 |
Aug 27, 2024 | 49.73 | 49.74 | 49.72 | 49.73 | 49.27 | 0.02% | 1,343,023 |
Aug 26, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 49.26 | - | 1,448,347 |
Aug 23, 2024 | 49.70 | 49.72 | 49.69 | 49.72 | 49.26 | 0.10% | 1,576,131 |
Aug 22, 2024 | 49.68 | 49.69 | 49.66 | 49.67 | 49.21 | -0.04% | 1,743,433 |
Aug 21, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 49.23 | 0.02% | 3,474,820 |
Aug 20, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 49.22 | 0.06% | 1,015,531 |
Aug 19, 2024 | 49.64 | 49.66 | 49.62 | 49.65 | 49.19 | 0.02% | 1,979,029 |
Aug 16, 2024 | 49.63 | 49.65 | 49.62 | 49.64 | 49.18 | 0.06% | 1,106,294 |
Aug 15, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 49.15 | -0.02% | 1,413,698 |
Aug 14, 2024 | 49.60 | 49.62 | 49.60 | 49.62 | 49.16 | 0.02% | 1,341,892 |
Aug 13, 2024 | 49.60 | 49.61 | 49.59 | 49.61 | 49.15 | 0.04% | 1,488,580 |
Aug 12, 2024 | 49.57 | 49.60 | 49.57 | 49.59 | 49.13 | 0.06% | 3,484,664 |
Aug 9, 2024 | 49.53 | 49.57 | 49.53 | 49.56 | 49.10 | 0.06% | 1,050,773 |
Aug 8, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 49.07 | 0.02% | 1,355,066 |
Aug 7, 2024 | 49.55 | 49.55 | 49.52 | 49.52 | 49.06 | -0.02% | 2,668,859 |
Aug 6, 2024 | 49.54 | 49.54 | 49.52 | 49.53 | 49.07 | 0.02% | 1,593,993 |
Aug 5, 2024 | 49.53 | 49.54 | 49.50 | 49.52 | 49.06 | -0.10% | 6,946,744 |
Aug 2, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 49.11 | 0.06% | 2,139,404 |
Aug 1, 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 49.08 | -0.38% | 2,114,617 |
Jul 31, 2024 | 49.73 | 49.75 | 49.73 | 49.73 | 49.04 | 0.02% | 1,705,362 |
Jul 30, 2024 | 49.73 | 49.74 | 49.72 | 49.72 | 49.03 | - | 1,468,429 |
Jul 29, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 49.03 | - | 1,135,286 |
Jul 26, 2024 | 49.71 | 49.72 | 49.69 | 49.72 | 49.03 | 0.10% | 1,131,010 |
Jul 25, 2024 | 49.69 | 49.70 | 49.67 | 49.67 | 48.98 | -0.04% | 1,342,179 |
Jul 24, 2024 | 49.68 | 49.69 | 49.67 | 49.69 | 49.00 | 0.04% | 1,238,550 |
Jul 23, 2024 | 49.66 | 49.68 | 49.65 | 49.67 | 48.98 | 0.04% | 1,440,871 |
Jul 22, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 48.96 | 0.02% | 1,356,919 |
Jul 19, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 48.95 | 0.02% | 952,243 |
Jul 18, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 48.94 | - | 1,598,503 |
Jul 17, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 48.94 | 0.02% | 1,420,621 |
Jul 16, 2024 | 49.61 | 49.62 | 49.61 | 49.62 | 48.93 | 0.02% | 1,093,243 |
Jul 15, 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 48.92 | - | 3,774,135 |
Jul 12, 2024 | 49.61 | 49.61 | 49.59 | 49.61 | 48.92 | 0.04% | 1,412,616 |
Jul 11, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 48.90 | 0.06% | 1,060,567 |
Jul 10, 2024 | 49.57 | 49.57 | 49.56 | 49.56 | 48.87 | 0.01% | 904,136 |
Jul 9, 2024 | 49.56 | 49.56 | 49.55 | 49.56 | 48.86 | 0.01% | 980,843 |
Jul 8, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 48.86 | 0.02% | 1,300,266 |
Jul 5, 2024 | 49.54 | 49.54 | 49.53 | 49.54 | 48.85 | 0.04% | 1,513,138 |
Jul 3, 2024 | 49.51 | 49.53 | 49.50 | 49.52 | 48.83 | 0.04% | 1,138,770 |
Jul 2, 2024 | 49.47 | 49.50 | 49.47 | 49.50 | 48.81 | 0.06% | 1,568,620 |
Jul 1, 2024 | 49.47 | 49.48 | 49.46 | 49.47 | 48.78 | -0.46% | 1,346,325 |
Jun 28, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 48.77 | - | 941,887 |
Jun 27, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 48.77 | 0.04% | 942,871 |
Jun 26, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 48.75 | - | 944,988 |
Jun 25, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 48.75 | 0.02% | 3,143,516 |
Jun 24, 2024 | 49.66 | 49.68 | 49.66 | 49.67 | 48.74 | - | 1,062,435 |
Jun 21, 2024 | 49.67 | 49.67 | 49.65 | 49.67 | 48.74 | 0.06% | 1,041,396 |
Jun 20, 2024 | 49.65 | 49.65 | 49.63 | 49.64 | 48.71 | -0.02% | 1,403,461 |
Jun 18, 2024 | 49.63 | 49.65 | 49.62 | 49.65 | 48.72 | 0.08% | 1,071,217 |
Jun 17, 2024 | 49.62 | 49.63 | 49.61 | 49.61 | 48.68 | -0.02% | 1,154,791 |
Jun 14, 2024 | 49.62 | 49.63 | 49.61 | 49.62 | 48.69 | 0.04% | 1,152,174 |
Jun 13, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 48.67 | 0.02% | 881,342 |
Jun 12, 2024 | 49.62 | 49.62 | 49.59 | 49.59 | 48.66 | - | 4,796,474 |
Jun 11, 2024 | 49.59 | 49.60 | 49.59 | 49.59 | 48.66 | 0.03% | 716,462 |
Jun 10, 2024 | 49.58 | 49.58 | 49.56 | 49.58 | 48.65 | 0.03% | 938,808 |
Jun 7, 2024 | 49.58 | 49.58 | 49.56 | 49.56 | 48.63 | - | 1,661,746 |
Jun 6, 2024 | 49.55 | 49.57 | 49.55 | 49.56 | 48.63 | 0.02% | 1,134,066 |
Jun 5, 2024 | 49.55 | 49.56 | 49.55 | 49.55 | 48.62 | - | 1,054,848 |
Jun 4, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 48.62 | 0.02% | 1,184,798 |