PGIM Ultra Short Bond ETF (PULS)
NYSEARCA: PULS · Real-Time Price · USD
49.63
-0.14 (-0.28%)
Aug 1, 2025, 4:00 PM - Market closed
PULS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.62 | 49.63 | 49.61 | 49.63 | 49.63 | -0.28% | 3,265,711 |
| Jul 31, 2025 | 49.77 | 49.78 | 49.77 | 49.77 | 49.57 | 0.02% | 2,555,457 |
| Jul 30, 2025 | 49.77 | 49.78 | 49.76 | 49.76 | 49.56 | - | 2,678,487 |
| Jul 29, 2025 | 49.77 | 49.77 | 49.76 | 49.76 | 49.56 | 0.02% | 1,520,461 |
| Jul 28, 2025 | 49.76 | 49.76 | 49.75 | 49.75 | 49.55 | - | 1,634,926 |
| Jul 25, 2025 | 49.75 | 49.76 | 49.74 | 49.75 | 49.55 | 0.06% | 1,827,437 |
| Jul 24, 2025 | 49.73 | 49.74 | 49.72 | 49.72 | 49.52 | -0.02% | 1,788,039 |
| Jul 23, 2025 | 49.74 | 49.74 | 49.73 | 49.73 | 49.53 | - | 1,923,867 |
| Jul 22, 2025 | 49.72 | 49.73 | 49.72 | 49.73 | 49.53 | 0.02% | 1,439,249 |
| Jul 21, 2025 | 49.72 | 49.72 | 49.71 | 49.72 | 49.52 | 0.04% | 1,769,681 |
| Jul 18, 2025 | 49.70 | 49.71 | 49.70 | 49.70 | 49.50 | 0.04% | 1,786,493 |
| Jul 17, 2025 | 49.69 | 49.69 | 49.67 | 49.68 | 49.48 | - | 1,703,250 |
| Jul 16, 2025 | 49.67 | 49.68 | 49.66 | 49.68 | 49.48 | 0.06% | 2,039,927 |
| Jul 15, 2025 | 49.66 | 49.66 | 49.65 | 49.65 | 49.45 | - | 1,925,615 |
| Jul 14, 2025 | 49.65 | 49.66 | 49.65 | 49.65 | 49.45 | 0.02% | 1,558,171 |
| Jul 11, 2025 | 49.64 | 49.65 | 49.64 | 49.64 | 49.44 | - | 1,310,421 |
| Jul 10, 2025 | 49.63 | 49.64 | 49.63 | 49.64 | 49.44 | 0.04% | 1,958,718 |
| Jul 9, 2025 | 49.62 | 49.63 | 49.61 | 49.62 | 49.42 | 0.02% | 1,528,604 |
| Jul 8, 2025 | 49.61 | 49.62 | 49.61 | 49.61 | 49.41 | 0.02% | 1,328,997 |
| Jul 7, 2025 | 49.61 | 49.62 | 49.60 | 49.60 | 49.40 | - | 2,046,110 |
| Jul 3, 2025 | 49.60 | 49.61 | 49.60 | 49.60 | 49.40 | 0.02% | 1,483,599 |
| Jul 2, 2025 | 49.58 | 49.59 | 49.58 | 49.59 | 49.39 | 0.02% | 2,358,319 |
| Jul 1, 2025 | 49.59 | 49.59 | 49.56 | 49.58 | 49.38 | -0.36% | 4,139,229 |
| Jun 30, 2025 | 49.76 | 49.77 | 49.76 | 49.76 | 49.37 | - | 2,258,335 |
| Jun 27, 2025 | 49.75 | 49.76 | 49.75 | 49.76 | 49.37 | 0.04% | 1,476,437 |
| Jun 26, 2025 | 49.73 | 49.75 | 49.73 | 49.74 | 49.35 | 0.04% | 3,049,138 |
| Jun 25, 2025 | 49.72 | 49.73 | 49.72 | 49.72 | 49.33 | - | 1,578,103 |
| Jun 24, 2025 | 49.71 | 49.72 | 49.71 | 49.72 | 49.33 | - | 1,947,739 |
| Jun 23, 2025 | 49.72 | 49.72 | 49.70 | 49.72 | 49.33 | 0.06% | 1,917,063 |
| Jun 20, 2025 | 49.69 | 49.70 | 49.69 | 49.69 | 49.30 | 0.04% | 2,123,577 |
| Jun 18, 2025 | 49.68 | 49.69 | 49.67 | 49.67 | 49.28 | - | 1,946,053 |
| Jun 17, 2025 | 49.67 | 49.67 | 49.66 | 49.67 | 49.28 | 0.02% | 1,665,789 |
| Jun 16, 2025 | 49.65 | 49.66 | 49.64 | 49.66 | 49.27 | 0.04% | 1,675,382 |
| Jun 13, 2025 | 49.64 | 49.65 | 49.64 | 49.64 | 49.25 | 0.02% | 1,788,622 |
| Jun 12, 2025 | 49.64 | 49.64 | 49.63 | 49.63 | 49.24 | 0.02% | 4,725,882 |
| Jun 11, 2025 | 49.62 | 49.63 | 49.62 | 49.62 | 49.23 | 0.04% | 1,889,437 |
| Jun 10, 2025 | 49.60 | 49.61 | 49.60 | 49.60 | 49.21 | - | 1,621,520 |
| Jun 9, 2025 | 49.59 | 49.60 | 49.59 | 49.60 | 49.21 | 0.04% | 2,632,350 |
| Jun 6, 2025 | 49.58 | 49.59 | 49.58 | 49.58 | 49.19 | 0.02% | 1,789,274 |
| Jun 5, 2025 | 49.59 | 49.59 | 49.57 | 49.57 | 49.18 | -0.02% | 1,678,557 |
| Jun 4, 2025 | 49.58 | 49.58 | 49.57 | 49.58 | 49.19 | 0.04% | 1,528,892 |
| Jun 3, 2025 | 49.57 | 49.57 | 49.55 | 49.56 | 49.17 | 0.02% | 2,460,829 |
| Jun 2, 2025 | 49.54 | 49.56 | 49.54 | 49.55 | 49.16 | -0.36% | 1,995,280 |
| May 30, 2025 | 49.73 | 49.74 | 49.73 | 49.73 | 49.14 | 0.02% | 1,902,994 |
| May 29, 2025 | 49.71 | 49.72 | 49.71 | 49.72 | 49.13 | 0.06% | 3,094,313 |
| May 28, 2025 | 49.70 | 49.72 | 49.69 | 49.69 | 49.10 | -0.02% | 1,924,910 |
| May 27, 2025 | 49.70 | 49.71 | 49.69 | 49.70 | 49.11 | - | 2,597,730 |
| May 23, 2025 | 49.69 | 49.70 | 49.68 | 49.70 | 49.11 | 0.06% | 2,112,156 |
| May 22, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.08 | 0.08% | 2,369,555 |
| May 21, 2025 | 49.64 | 49.65 | 49.63 | 49.63 | 49.04 | -0.06% | 1,946,974 |