PGIM Ultra Short Municipal Bond ETF (PUSH)
NYSEARCA: PUSH · Real-Time Price · USD
50.23
+0.06 (0.11%)
Apr 1, 2025, 3:56 PM EDT - Market closed
PUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 50.19 | 50.22 | 50.19 | 50.22 | 49.94 | -0.05% | 1,002 |
| Feb 11, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 49.97 | -0.07% | 249 |
| Feb 10, 2025 | 50.20 | 50.30 | 50.20 | 50.28 | 50.00 | 0.04% | 3,811 |
| Feb 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 49.98 | 0.03% | 635 |
| Feb 6, 2025 | 50.24 | 50.36 | 50.23 | 50.25 | 49.97 | 0.08% | 5,283 |
| Feb 5, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 49.92 | 0.04% | 4,990 |
| Feb 4, 2025 | 50.21 | 50.21 | 50.19 | 50.19 | 49.91 | 0.02% | 523 |
| Feb 3, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.90 | -0.33% | 1 |
| Jan 31, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.89 | 0.02% | 9 |
| Jan 30, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.88 | 0.06% | 1 |
| Jan 29, 2025 | 50.34 | 50.34 | 50.30 | 50.30 | 49.85 | -0.02% | 300 |
| Jan 28, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.86 | 0.05% | 100 |
| Jan 27, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.83 | 0.06% | 100 |
| Jan 24, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.80 | 0.05% | 2,420 |
| Jan 23, 2025 | 50.21 | 50.23 | 50.20 | 50.23 | 49.78 | 0.09% | 3,193 |
| Jan 22, 2025 | 50.21 | 50.21 | 50.19 | 50.19 | 49.74 | -0.03% | 829 |
| Jan 21, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.75 | 0.05% | 60 |