PGIM Ultra Short Municipal Bond ETF (PUSH)

PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	50.53	50.77	50.49	50.56	50.56	-0.20%	31,344
Jan 30, 2026	50.65	50.72	50.63	50.66	50.66	-	42,553
Jan 29, 2026	50.84	51.36	50.63	50.66	50.66	0.09%	55,686
Jan 28, 2026	50.62	50.62	50.60	50.62	50.62	-	5,109
Jan 27, 2026	50.60	50.63	50.59	50.62	50.62	-0.50%	1,904
Jan 26, 2026	50.68	51.38	50.57	50.87	50.87	0.60%	12,900
Jan 23, 2026	50.55	50.59	50.52	50.57	50.57	-0.02%	29,594
Jan 22, 2026	50.56	50.59	50.54	50.58	50.58	-	17,217
Jan 21, 2026	50.56	50.59	50.56	50.58	50.58	0.03%	15,667
Jan 20, 2026	50.65	50.65	50.54	50.56	50.56	0.06%	31,487
Jan 16, 2026	50.53	50.56	50.52	50.53	50.53	0.01%	17,343
Jan 15, 2026	50.52	50.53	50.50	50.52	50.52	-0.02%	10,856
Jan 14, 2026	50.52	50.54	50.50	50.54	50.54	0.07%	24,561
Jan 13, 2026	50.47	50.52	50.45	50.50	50.50	-0.02%	27,325
Jan 12, 2026	50.46	50.55	50.46	50.51	50.51	0.02%	9,423
Jan 9, 2026	50.47	50.53	50.46	50.50	50.50	0.05%	23,082
Jan 8, 2026	50.42	50.48	50.42	50.48	50.48	0.05%	4,288
Jan 7, 2026	50.45	50.52	50.44	50.45	50.45	-0.04%	10,976
Jan 6, 2026	50.40	50.63	50.40	50.47	50.47	0.11%	8,727
Jan 5, 2026	50.38	50.51	50.37	50.42	50.42	-	28,409
Jan 2, 2026	50.37	50.45	50.37	50.42	50.42	0.04%	13,434
Dec 31, 2025	50.60	50.61	50.37	50.40	50.40	0.09%	26,035
Dec 30, 2025	50.47	50.47	50.34	50.35	50.35	-0.25%	2,425
Dec 29, 2025	50.49	50.49	50.47	50.48	50.34	0.03%	1,230
Dec 26, 2025	50.44	50.50	50.44	50.46	50.33	-0.01%	820
Dec 24, 2025	50.44	50.47	50.44	50.47	50.33	0.03%	1,192
Dec 23, 2025	50.44	50.47	50.44	50.45	50.32	-0.06%	1,499
Dec 22, 2025	50.45	50.49	50.44	50.48	50.35	0.08%	6,886
Dec 19, 2025	50.42	50.44	50.42	50.44	50.31	-0.02%	2,843
Dec 18, 2025	50.43	50.45	50.43	50.45	50.32	0.05%	3,784
Dec 17, 2025	50.43	50.43	50.41	50.43	50.29	0.04%	2,316
Dec 16, 2025	50.41	50.41	50.41	50.41	50.27	0.01%	206
Dec 15, 2025	50.40	50.40	50.38	50.40	50.27	0.01%	869
Dec 12, 2025	50.37	50.40	50.37	50.40	50.27	0.03%	2,394
Dec 11, 2025	50.36	50.38	50.36	50.38	50.25	0.01%	1,223
Dec 10, 2025	50.35	50.39	50.35	50.37	50.24	0.03%	4,357
Dec 9, 2025	50.33	50.37	50.33	50.36	50.23	0.06%	4,589
Dec 8, 2025	50.33	50.39	50.31	50.33	50.20	-0.02%	12,577
Dec 5, 2025	50.34	50.36	50.34	50.34	50.21	-0.03%	2,899
Dec 4, 2025	50.35	50.38	50.33	50.36	50.22	-	2,902
Dec 3, 2025	50.35	50.36	50.35	50.36	50.22	-0.01%	8,368
Dec 2, 2025	50.34	50.38	50.34	50.36	50.23	-0.01%	2,466
Dec 1, 2025	50.51	50.51	50.32	50.37	50.23	-0.27%	6,014
Nov 28, 2025	50.61	50.61	50.49	50.50	50.23	0.04%	1,603
Nov 26, 2025	50.48	50.53	50.47	50.48	50.21	0.02%	1,881
Nov 25, 2025	50.46	51.46	50.45	50.47	50.20	0.05%	8,908
Nov 24, 2025	50.45	50.45	50.44	50.45	50.18	0.04%	1,924
Nov 21, 2025	50.43	50.43	50.43	50.43	50.16	0.04%	679
Nov 20, 2025	50.38	50.42	50.38	50.41	50.14	0.02%	659
Nov 19, 2025	50.42	50.42	50.38	50.40	50.13	0.02%	1,585

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.