PGIM Ultra Short Municipal Bond ETF (PUSH)
NYSEARCA: PUSH · Real-Time Price · USD
50.32
+0.02 (0.04%)
Oct 25, 2024, 10:22 AM EDT - Market closed
PUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.05% | 132 |
| Oct 23, 2024 | 50.29 | 50.29 | 50.27 | 50.27 | 50.27 | -0.09% | 132 |
| Oct 22, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.04% | 4 |
| Oct 21, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.03% | 5 |
| Oct 18, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.01% | 7 |
| Oct 17, 2024 | 50.29 | 50.35 | 50.29 | 50.35 | 50.35 | 0.01% | 547 |
| Oct 16, 2024 | 50.37 | 50.37 | 50.34 | 50.34 | 50.34 | 0.03% | 200 |
| Oct 15, 2024 | 50.29 | 50.33 | 50.29 | 50.33 | 50.33 | 0.04% | 103 |
| Oct 14, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.05% | 82 |
| Oct 11, 2024 | 50.36 | 50.36 | 50.33 | 50.33 | 50.33 | - | 124 |
| Oct 10, 2024 | 50.36 | 50.36 | 50.33 | 50.33 | 50.33 | 0.04% | 104 |
| Oct 9, 2024 | 50.30 | 50.31 | 50.29 | 50.31 | 50.31 | -0.01% | 570 |
| Oct 8, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.02% | 4 |
| Oct 7, 2024 | 50.34 | 50.34 | 50.33 | 50.33 | 50.33 | -0.01% | 161 |
| Oct 4, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.09% | 10 |
| Oct 3, 2024 | 50.39 | 50.50 | 50.37 | 50.38 | 50.38 | 0.02% | 1,722 |
| Oct 2, 2024 | 50.35 | 50.40 | 50.35 | 50.37 | 50.37 | 0.02% | 402 |
| Oct 1, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.32% | 10 |
| Sep 30, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.35 | -0.02% | 55 |
| Sep 27, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.36 | 0.04% | 602 |
| Sep 26, 2024 | 50.54 | 50.54 | 50.51 | 50.51 | 50.34 | -0.02% | 104 |
| Sep 25, 2024 | 50.48 | 50.56 | 50.48 | 50.52 | 50.35 | 0.05% | 18,508 |
| Sep 24, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.33 | -0.02% | 3 |
| Sep 23, 2024 | 50.50 | 50.69 | 50.50 | 50.50 | 50.34 | 0.02% | 2,774 |
| Sep 20, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.33 | 0.04% | - |
| Sep 19, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.31 | - | 249 |
| Sep 18, 2024 | 50.41 | 50.47 | 50.41 | 50.47 | 50.31 | 0.02% | 249 |
| Sep 17, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.30 | 0.03% | 104 |
| Sep 16, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.28 | 0.02% | 104 |
| Sep 13, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.27 | - | 114 |
| Sep 12, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.27 | 0.03% | 80 |
| Sep 11, 2024 | 50.43 | 50.43 | 50.42 | 50.42 | 50.26 | 0.01% | 150 |
| Sep 10, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.25 | -0.01% | 72 |
| Sep 9, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.26 | 0.06% | 101 |
| Sep 6, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.23 | 0.02% | 4 |
| Sep 5, 2024 | 50.41 | 50.43 | 50.38 | 50.38 | 50.22 | -0.01% | 590 |
| Sep 4, 2024 | 50.34 | 50.39 | 50.34 | 50.39 | 50.22 | 0.09% | 670 |
| Sep 3, 2024 | 50.35 | 50.35 | 50.34 | 50.34 | 50.18 | -0.20% | 286 |
| Aug 30, 2024 | 50.45 | 50.45 | 50.44 | 50.44 | 50.15 | -0.01% | 991 |
| Aug 29, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.16 | 0.06% | 221 |
| Aug 28, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.13 | 0.01% | 85 |
| Aug 27, 2024 | 50.44 | 50.45 | 50.41 | 50.41 | 50.12 | 0.02% | 602 |
| Aug 26, 2024 | 50.43 | 50.43 | 50.40 | 50.40 | 50.11 | -0.01% | 405 |
| Aug 23, 2024 | 50.38 | 50.42 | 50.34 | 50.41 | 50.12 | 0.06% | 920 |
| Aug 22, 2024 | 50.38 | 50.41 | 50.34 | 50.38 | 50.09 | 0.03% | 710 |
| Aug 21, 2024 | 50.40 | 50.40 | 50.36 | 50.36 | 50.07 | 0.05% | 127 |
| Aug 20, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.05 | -0.02% | 2 |
| Aug 19, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.06 | 0.01% | 2 |
| Aug 16, 2024 | 50.38 | 50.38 | 50.34 | 50.34 | 50.05 | -0.08% | 127 |
| Aug 15, 2024 | 50.36 | 50.50 | 50.36 | 50.38 | 50.09 | 0.04% | 3,480 |
| Aug 14, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.07 | 0.03% | 1 |
| Aug 13, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.06 | -0.01% | 3,680 |
| Aug 12, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | 50.06 | 0.06% | 3,680 |
| Aug 9, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.03 | 0.01% | 1 |
| Aug 8, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.03 | 0.02% | 3 |
| Aug 7, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.02 | -0.03% | 88 |
| Aug 6, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.03 | 0.01% | 91 |
| Aug 5, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.03 | - | 15 |
| Aug 2, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.03 | 0.12% | 1 |
| Aug 1, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.97 | -0.31% | 3 |
| Jul 31, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.92 | 0.04% | 10 |
| Jul 30, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.91 | 0.02% | 3 |
| Jul 29, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.90 | - | 3 |
| Jul 26, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.89 | 0.02% | - |
| Jul 25, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.88 | 0.04% | - |
| Jul 24, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.86 | - | - |
| Jul 23, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.86 | 0.01% | 789 |
| Jul 22, 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 49.86 | - | 789 |
| Jul 19, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.86 | - | - |
| Jul 18, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.86 | 0.05% | - |
| Jul 17, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.83 | - | 1 |
| Jul 16, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.83 | 0.07% | 1 |
| Jul 15, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.80 | -0.01% | 1 |
| Jul 12, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.80 | 0.02% | 1 |
| Jul 11, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.79 | 0.11% | 1 |
| Jul 10, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.74 | - | - |
| Jul 9, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.74 | 0.05% | - |
| Jul 8, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.71 | -0.01% | 1 |
| Jul 5, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.72 | 0.03% | 1 |
| Jul 3, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.70 | 0.08% | - |
| Jul 2, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.66 | 0.03% | 82 |
| Jul 1, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.65 | -0.03% | 82 |