PGIM Ultra Short Municipal Bond ETF (PUSH)
NYSEARCA: PUSH · Real-Time Price · USD
50.31
-0.04 (-0.07%)
Jul 11, 2025, 4:00 PM - Market closed
PUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 50.34 | 50.34 | 50.31 | 50.31 | 50.31 | -0.07% | 278 |
| Jul 10, 2025 | 50.31 | 50.35 | 50.31 | 50.34 | 50.34 | 0.14% | 1,057 |
| Jul 9, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.02% | 50 |
| Jul 8, 2025 | 50.26 | 50.40 | 50.23 | 50.26 | 50.26 | 0.02% | 2,336 |
| Jul 7, 2025 | 50.24 | 50.26 | 50.24 | 50.25 | 50.25 | 0.05% | 1,235 |
| Jul 3, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.03% | 240 |
| Jul 2, 2025 | 50.24 | 50.27 | 50.21 | 50.24 | 50.24 | 0.07% | 2,780 |
| Jul 1, 2025 | 50.22 | 50.32 | 50.21 | 50.21 | 50.21 | -0.30% | 1,337 |
| Jun 30, 2025 | 50.38 | 50.38 | 50.36 | 50.36 | 50.21 | -0.03% | 202 |
| Jun 27, 2025 | 50.33 | 50.38 | 50.33 | 50.37 | 50.22 | 0.12% | 7,540 |
| Jun 26, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.16 | 0.01% | 310 |
| Jun 25, 2025 | 50.28 | 50.31 | 50.28 | 50.31 | 50.16 | - | 310 |
| Jun 24, 2025 | 50.32 | 50.40 | 50.31 | 50.31 | 50.16 | -0.05% | 5,204 |
| Jun 23, 2025 | 50.24 | 50.35 | 50.24 | 50.33 | 50.19 | 0.12% | 7,158 |
| Jun 20, 2025 | 50.23 | 50.27 | 50.23 | 50.27 | 50.12 | 0.03% | 125 |
| Jun 18, 2025 | 50.28 | 50.30 | 50.26 | 50.26 | 50.11 | 0.04% | 5,402 |
| Jun 17, 2025 | 50.19 | 50.24 | 50.18 | 50.24 | 50.09 | -0.03% | 3,098 |
| Jun 16, 2025 | 50.24 | 50.25 | 50.21 | 50.25 | 50.10 | 0.07% | 944 |
| Jun 13, 2025 | 50.23 | 50.25 | 50.17 | 50.22 | 50.07 | 0.02% | 11,634 |
| Jun 12, 2025 | 50.55 | 50.55 | 50.17 | 50.21 | 50.06 | 0.02% | 802 |
| Jun 11, 2025 | 50.23 | 50.29 | 50.20 | 50.20 | 50.05 | 0.06% | 1,859 |
| Jun 10, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 50.02 | -0.09% | 1,002 |
| Jun 9, 2025 | 50.21 | 50.21 | 50.19 | 50.21 | 50.06 | 0.13% | 18,790 |
| Jun 6, 2025 | 50.18 | 50.18 | 50.15 | 50.15 | 50.00 | -0.01% | 919 |
| Jun 5, 2025 | 50.14 | 50.16 | 50.14 | 50.15 | 50.00 | -0.01% | 2,645 |
| Jun 4, 2025 | 50.13 | 50.16 | 50.13 | 50.16 | 50.01 | 0.04% | 4,797 |
| Jun 3, 2025 | 50.13 | 50.14 | 50.12 | 50.14 | 49.99 | - | 3,275 |
| Jun 2, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.99 | -0.28% | 506 |
| May 30, 2025 | 50.26 | 50.30 | 50.26 | 50.28 | 49.98 | -0.03% | 996 |
| May 29, 2025 | 50.22 | 50.76 | 50.22 | 50.30 | 49.99 | 0.15% | 39,405 |
| May 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.92 | 0.01% | 213 |
| May 27, 2025 | 50.18 | 50.22 | 50.18 | 50.22 | 49.91 | 0.08% | 2,414 |
| May 23, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.87 | 0.02% | 1,340 |
| May 22, 2025 | 50.16 | 50.18 | 50.16 | 50.17 | 49.86 | -0.03% | 2,233 |
| May 21, 2025 | 50.18 | 50.18 | 50.17 | 50.18 | 49.88 | 0.01% | 6,207 |
| May 20, 2025 | 50.18 | 50.20 | 50.18 | 50.18 | 49.87 | -0.02% | 2,752 |
| May 19, 2025 | 50.18 | 50.19 | 50.17 | 50.19 | 49.88 | - | 4,821 |
| May 16, 2025 | 50.20 | 50.20 | 50.07 | 50.19 | 49.88 | 0.05% | 1,726 |
| May 15, 2025 | 50.15 | 50.20 | 50.11 | 50.16 | 49.86 | 0.06% | 8,471 |
| May 14, 2025 | 50.12 | 50.13 | 50.07 | 50.13 | 49.83 | -0.02% | 3,560 |
| May 13, 2025 | 50.16 | 50.16 | 50.14 | 50.14 | 49.84 | 0.05% | 3,744 |
| May 12, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.81 | -0.06% | 148 |
| May 9, 2025 | 50.12 | 50.15 | 50.12 | 50.15 | 49.84 | -0.14% | 407 |
| May 8, 2025 | 50.16 | 50.28 | 50.16 | 50.22 | 49.91 | 0.17% | 6,115 |
| May 7, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.83 | 0.09% | 15 |
| May 6, 2025 | 50.10 | 50.11 | 50.09 | 50.09 | 49.78 | 0.04% | 740 |
| May 5, 2025 | 50.05 | 50.10 | 50.03 | 50.07 | 49.76 | -0.03% | 3,846 |
| May 2, 2025 | 50.11 | 50.11 | 50.05 | 50.08 | 49.78 | -0.02% | 2,285 |
| May 1, 2025 | 50.13 | 50.13 | 50.09 | 50.09 | 49.79 | -0.28% | 241 |
| Apr 30, 2025 | 50.27 | 50.27 | 50.23 | 50.23 | 49.79 | 0.01% | 561 |