PGIM Ultra Short Municipal Bond ETF (PUSH)
NYSEARCA: PUSH · Real-Time Price · USD
50.15
+0.03 (0.05%)
Apr 25, 2025, 3:34 PM EDT - Market closed
PUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.17 | 50.18 | 50.15 | 50.15 | 50.15 | 0.05% | 1,704 |
| Apr 24, 2025 | 50.13 | 50.13 | 50.11 | 50.13 | 50.13 | 0.10% | 2,120 |
| Apr 23, 2025 | 50.15 | 50.15 | 50.08 | 50.08 | 50.08 | 0.09% | 1,006 |
| Apr 22, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | 0.04% | 123 |
| Apr 21, 2025 | 50.09 | 50.09 | 50.00 | 50.01 | 50.01 | -0.12% | 785 |
| Apr 17, 2025 | 50.12 | 50.12 | 50.07 | 50.07 | 50.07 | -0.07% | 999 |
| Apr 16, 2025 | 50.06 | 50.11 | 50.05 | 50.11 | 50.11 | 0.15% | 1,256 |
| Apr 15, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | -0.01% | 2,406 |
| Apr 14, 2025 | 50.04 | 50.05 | 50.02 | 50.04 | 50.04 | 0.26% | 1,275 |
| Apr 11, 2025 | 49.95 | 49.95 | 49.91 | 49.91 | 49.91 | -0.22% | 683 |
| Apr 10, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.03% | 255 |
| Apr 9, 2025 | 49.95 | 50.27 | 49.87 | 50.00 | 50.00 | -0.12% | 2,373 |
| Apr 8, 2025 | 50.04 | 50.25 | 50.04 | 50.06 | 50.06 | -0.42% | 2,532 |
| Apr 7, 2025 | 50.27 | 50.29 | 50.10 | 50.27 | 50.27 | -0.12% | 3,721 |
| Apr 4, 2025 | 50.27 | 50.33 | 50.27 | 50.33 | 50.33 | 0.11% | 2,405 |
| Apr 3, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.28 | 0.12% | 10,046 |
| Apr 2, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.02% | 1,363 |
| Apr 1, 2025 | 50.24 | 50.25 | 50.21 | 50.23 | 50.23 | -0.18% | 5,335 |
| Mar 31, 2025 | 50.31 | 50.32 | 50.29 | 50.32 | 50.17 | -0.04% | 1,479 |
| Mar 28, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.19 | 0.12% | 7 |
| Mar 27, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.13 | -0.10% | 42 |
| Mar 26, 2025 | 50.29 | 50.33 | 50.29 | 50.32 | 50.18 | 0.01% | 2,592 |
| Mar 25, 2025 | 50.30 | 50.32 | 50.30 | 50.32 | 50.17 | 0.04% | 1,372 |
| Mar 24, 2025 | 50.31 | 50.34 | 50.30 | 50.30 | 50.15 | - | 2,101 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.30 | 50.30 | 50.15 | -0.04% | 1,199 |
| Mar 20, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.17 | 0.04% | 827 |
| Mar 19, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 50.15 | 0.01% | 507 |
| Mar 18, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 50.15 | -0.01% | 3,568 |
| Mar 17, 2025 | 50.33 | 50.33 | 50.30 | 50.30 | 50.15 | -0.04% | 451 |
| Mar 14, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.17 | - | 1,546 |
| Mar 13, 2025 | 50.31 | 50.33 | 50.31 | 50.32 | 50.17 | - | 3,358 |
| Mar 12, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.17 | 0.07% | 1,061 |
| Mar 11, 2025 | 50.35 | 50.35 | 50.20 | 50.29 | 50.14 | -0.01% | 1,960 |
| Mar 10, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.14 | -0.01% | 395 |
| Mar 7, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 50.15 | -0.01% | 49,178 |
| Mar 6, 2025 | 50.28 | 50.39 | 50.28 | 50.30 | 50.15 | 0.10% | 1,405 |
| Mar 5, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 50.10 | 0.02% | 401 |
| Mar 4, 2025 | 50.25 | 50.26 | 50.21 | 50.24 | 50.09 | -0.01% | 1,523 |
| Mar 3, 2025 | 50.27 | 50.38 | 50.25 | 50.25 | 50.10 | -0.35% | 388 |
| Feb 28, 2025 | 50.45 | 50.45 | 50.42 | 50.42 | 50.14 | 0.07% | 147 |
| Feb 27, 2025 | 50.41 | 50.41 | 50.39 | 50.39 | 50.10 | -0.01% | 505 |
| Feb 26, 2025 | 50.41 | 50.41 | 50.39 | 50.39 | 50.11 | 0.05% | 337 |
| Feb 25, 2025 | 50.39 | 50.40 | 50.37 | 50.37 | 50.08 | 0.05% | 297 |
| Feb 24, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.06 | -0.05% | 11 |
| Feb 21, 2025 | 50.35 | 50.39 | 50.35 | 50.37 | 50.08 | 0.14% | 3,331 |
| Feb 20, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.02 | 0.03% | 211 |
| Feb 19, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 50.00 | 0.06% | 5,404 |
| Feb 18, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.97 | - | 11 |
| Feb 14, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 49.97 | 0.05% | 319 |
| Feb 13, 2025 | 50.20 | 50.23 | 50.20 | 50.23 | 49.95 | 0.01% | 1,690 |