Skip to main content
PGIM Ultra Short Bond ETF (PULS)
NYSEARCA: PULS · Real-Time Price · USD
49.61
+0.02 (0.04%)
Jan 8, 2025, 4:00 PM EST - Market closed

PULS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202549.6049.6149.5949.6149.610.04%7,560,385
Jan 7, 202549.5949.6049.5849.5949.59-1,518,047
Jan 6, 202549.5849.5949.5749.5949.590.02%1,543,434
Jan 3, 202549.5849.5849.5749.5849.580.04%1,404,191
Jan 2, 202549.5649.5649.5549.5649.560.02%1,780,193
Dec 31, 202449.5549.5649.5449.5549.550.02%1,597,845
Dec 30, 202449.5449.5449.5349.5449.540.04%2,569,606
Dec 27, 202449.5349.5349.5049.5249.52-0.44%2,209,740
Dec 26, 202449.7449.7549.7449.7449.49-0.02%1,040,377
Dec 24, 202449.7449.7549.7449.7549.500.04%743,760
Dec 23, 202449.7449.7449.7249.7349.48-1,278,856
Dec 20, 202449.7249.7349.7249.7349.480.06%2,080,898
Dec 19, 202449.7049.7149.7049.7049.450.02%4,542,788
Dec 18, 202449.7049.7249.6849.6949.44-0.04%1,728,716
Dec 17, 202449.7049.7149.6949.7149.460.04%3,017,283
Dec 16, 202449.7049.7049.6849.6949.440.04%2,110,074
Dec 13, 202449.6949.7049.6749.6749.42-1,360,139
Dec 12, 202449.6649.6849.6649.6749.42-1,155,788
Dec 11, 202449.6749.6749.6649.6749.420.02%1,138,850
Dec 10, 202449.6649.6649.6549.6649.41-1,416,649
Dec 9, 202449.6549.6649.6449.6649.410.02%1,863,182
Dec 6, 202449.6649.6649.6449.6549.400.06%2,736,785
Dec 5, 202449.6149.6249.6149.6249.37-1,398,476
Dec 4, 202449.6249.6249.6049.6249.370.02%2,143,965
Dec 3, 202449.6149.6249.6049.6149.360.02%1,387,667
Dec 2, 202449.6049.6049.5849.6049.35-0.38%1,456,755
Nov 29, 202449.7949.7949.7849.7949.330.04%681,002
Nov 27, 202449.7749.7849.7549.7749.310.04%1,702,854
Nov 26, 202449.7549.7649.7449.7549.29-1,507,586
Nov 25, 202449.7349.7549.7349.7549.290.04%1,884,970
Nov 22, 202449.7249.7349.7249.7349.270.06%1,420,091
Nov 21, 202449.7149.7149.7049.7049.24-1,220,340
Nov 20, 202449.7149.7149.7049.7049.24-1,192,659
Nov 19, 202449.7049.7149.7049.7049.240.02%1,271,266
Nov 18, 202449.6949.6949.6849.6949.240.02%1,265,333
Nov 15, 202449.6749.6849.6649.6849.230.02%1,380,021
Nov 14, 202449.6649.6749.6549.6749.220.04%1,437,380
Nov 13, 202449.6749.6749.6549.6549.200.02%1,738,121
Nov 12, 202449.6449.6549.6349.6449.19-0.02%1,741,710
Nov 11, 202449.6549.6649.6449.6549.20-1,399,571
Nov 8, 202449.6649.6649.6549.6549.200.04%1,179,920
Nov 7, 202449.6149.6349.6049.6349.180.10%2,390,287
Nov 6, 202449.5849.5949.5849.5849.13-1,933,199
Nov 5, 202449.5949.5949.5849.5849.13-1,437,413
Nov 4, 202449.5849.5949.5749.5849.130.04%1,843,536
Nov 1, 202449.5849.5849.5549.5649.11-0.38%2,032,369
Oct 31, 202449.7649.7649.7549.7549.08-1,915,537
Oct 30, 202449.7749.7849.7549.7549.08-0.02%2,908,553
Oct 29, 202449.7649.7649.7549.7649.090.02%853,161
Oct 28, 202449.7549.7549.7449.7549.080.02%1,027,412
Oct 25, 202449.7549.7549.7449.7449.070.04%1,080,082
Oct 24, 202449.7349.7449.7249.7249.050.02%1,019,658
Oct 23, 202449.7349.7349.7149.7149.04-0.02%1,051,111
Oct 22, 202449.7249.7249.7149.7249.050.02%1,288,894
Oct 21, 202449.7249.7249.7049.7149.04-1,206,052
Oct 18, 202449.7149.7249.7149.7149.040.02%4,038,213
Oct 17, 202449.6949.7049.6849.7049.030.02%1,437,124
Oct 16, 202449.6849.6949.6749.6949.020.04%1,678,087
Oct 15, 202449.6649.6849.6649.6749.000.04%1,108,872
Oct 14, 202449.6649.6749.6349.6548.98-0.06%1,315,253
Oct 11, 202449.6749.6849.6649.6849.010.08%1,763,589
Oct 10, 202449.6449.6449.6249.6448.970.06%1,590,345
Oct 9, 202449.6249.6249.6149.6148.94-0.02%1,223,327
Oct 8, 202449.6149.6349.6049.6248.950.04%1,809,163
Oct 7, 202449.6049.6149.5949.6048.930.02%1,535,416
Oct 4, 202449.5949.6049.5849.5948.92-1,692,484
Oct 3, 202449.5949.6049.5949.5948.92-1,064,553
Oct 2, 202449.5949.6049.5849.5948.92-4,608,479
Oct 1, 202449.5849.6049.5749.5948.92-0.38%6,220,731
Sep 30, 202449.7849.8049.7849.7848.89-0.04%1,609,411
Sep 27, 202449.7749.8149.7749.8048.910.08%2,406,678
Sep 26, 202449.7749.7749.7649.7648.87-1,575,301
Sep 25, 202449.7749.7849.7649.7648.87-0.02%1,274,723
Sep 24, 202449.7549.7749.7449.7748.880.06%1,226,869
Sep 23, 202449.7449.7549.7349.7448.850.02%2,026,765
Sep 20, 202449.7349.7549.7149.7348.840.06%2,460,060
Sep 19, 202449.7049.7249.7049.7048.810.02%1,417,570
Sep 18, 202449.6849.7249.6849.6948.800.02%1,767,240
Sep 17, 202449.6749.6949.6749.6848.79-0.02%1,524,949
Sep 16, 202449.6849.6949.6749.6948.800.02%1,591,611
Sep 13, 202449.6749.6849.6649.6848.790.09%1,445,603
Sep 12, 202449.6349.6449.6249.6448.740.03%1,469,470
Sep 11, 202449.6249.6449.6249.6248.73-0.02%1,823,141
Sep 10, 202449.6149.6349.6149.6348.740.06%5,343,684
Sep 9, 202449.6149.6249.6049.6048.71-0.02%3,251,497
Sep 6, 202449.6049.6249.5949.6148.720.08%2,501,290
Sep 5, 202449.5949.5949.5749.5748.68-0.02%1,787,539
Sep 4, 202449.5549.5849.5549.5848.690.06%2,033,896
Sep 3, 202449.5549.5649.5449.5548.66-0.44%3,261,539
Aug 30, 202449.7649.7849.7549.7748.650.06%1,278,647
Aug 29, 202449.7449.7549.7449.7448.620.02%1,509,102
Aug 28, 202449.7449.7449.7349.7348.61-2,101,342
Aug 27, 202449.7349.7449.7249.7348.610.02%1,343,023
Aug 26, 202449.7349.7349.7149.7248.60-1,448,347
Aug 23, 202449.7049.7249.6949.7248.600.10%1,576,131
Aug 22, 202449.6849.6949.6649.6748.55-0.04%1,743,433
Aug 21, 202449.6949.6949.6849.6948.570.02%3,474,820
Aug 20, 202449.6649.6849.6649.6848.560.06%1,015,531
Aug 19, 202449.6449.6649.6249.6548.530.02%1,979,029
Aug 16, 202449.6349.6549.6249.6448.520.06%1,106,294