Skip to main content

PGIM Ultra Short Bond ETF (NY: PULS )

49.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2024 49.55 49.56 49.55 49.55 1,052,531 +0.00(+0.00%)
Jun 04, 2024 49.55 49.55 49.54 49.55 1,184,798 +0.01(+0.02%)
Jun 03, 2024 49.53 49.54 48.47 49.54 1,331,414 +0.03(+0.05%)
May 31, 2024 49.50 49.51 49.49 49.51 1,040,828 +0.02(+0.04%)
May 30, 2024 49.49 49.49 49.48 49.49 1,119,983 +0.02(+0.04%)
May 29, 2024 49.47 49.48 49.47 49.47 1,030,704 +0.00(+0.00%)
May 28, 2024 49.46 49.48 49.46 49.47 1,359,034 +0.01(+0.02%)
May 24, 2024 49.46 49.46 49.45 49.46 1,356,966 +0.02(+0.04%)
May 23, 2024 49.45 49.45 49.44 49.44 1,020,915 +0.01(+0.02%)
May 22, 2024 49.43 49.44 49.42 49.43 991,106 +0.00(+0.00%)
May 21, 2024 49.41 49.43 49.41 49.43 1,141,197 +0.02(+0.04%)
May 20, 2024 49.42 49.42 49.40 49.41 979,315 +0.00(+0.00%)
May 17, 2024 49.41 49.41 49.40 49.41 738,557 +0.01(+0.02%)
May 16, 2024 49.39 49.40 49.38 49.40 2,207,159 +0.00(+0.00%)
May 15, 2024 49.39 49.40 49.37 49.40 1,365,827 +0.04(+0.08%)
May 14, 2024 49.37 49.37 49.35 49.36 1,040,461 +0.01(+0.02%)
May 13, 2024 49.34 49.36 49.33 49.35 1,628,700 +0.03(+0.06%)
May 10, 2024 49.34 49.34 49.32 49.32 983,856 -0.01(-0.02%)
May 09, 2024 49.33 49.34 49.32 49.33 1,209,934 +0.02(+0.04%)
May 08, 2024 49.32 49.32 49.30 49.31 2,406,834 +0.01(+0.02%)
May 07, 2024 49.32 49.32 49.30 49.30 866,917 +0.00(+0.00%)
May 06, 2024 49.31 49.31 49.30 49.30 1,377,355 +0.00(+0.00%)
May 03, 2024 49.30 49.31 49.29 49.30 1,247,349 +0.03(+0.06%)
May 02, 2024 49.27 49.28 49.26 49.28 1,648,231 +0.01(+0.02%)
May 01, 2024 49.26 49.27 49.25 49.27 1,981,329 +0.02(+0.05%)
Apr 30, 2024 49.22 49.24 49.22 49.24 1,675,780 +0.01(+0.02%)
Apr 29, 2024 49.23 49.24 49.22 49.23 3,441,347 +0.02(+0.04%)
Apr 26, 2024 49.21 49.22 49.20 49.21 950,537 +0.01(+0.02%)
Apr 25, 2024 49.19 49.20 49.18 49.20 1,454,965 +0.02(+0.04%)
Apr 24, 2024 49.19 49.20 49.17 49.18 1,313,703 -0.01(-0.02%)
Apr 23, 2024 49.18 49.19 49.16 49.19 1,183,891 +0.02(+0.04%)
Apr 22, 2024 49.15 49.17 49.15 49.17 1,699,172 +0.01(+0.02%)
Apr 19, 2024 49.15 49.16 49.14 49.16 1,305,560 +0.02(+0.04%)
Apr 18, 2024 49.15 49.15 49.13 49.14 1,335,545 +0.00(+0.00%)
Apr 17, 2024 49.13 49.14 49.12 49.14 2,094,786 +0.03(+0.06%)
Apr 16, 2024 49.13 49.13 49.10 49.11 1,625,150 +0.00(+0.00%)
Apr 15, 2024 49.11 49.11 49.10 49.11 1,056,364 -0.01(-0.02%)
Apr 12, 2024 49.12 49.12 49.11 49.12 1,098,354 +0.03(+0.05%)
Apr 11, 2024 49.08 49.10 49.07 49.10 1,046,166 +0.05(+0.11%)
Apr 10, 2024 49.07 49.08 49.04 49.04 2,034,826 -0.05(-0.10%)
Apr 09, 2024 49.08 49.09 49.07 49.09 885,934 +0.02(+0.05%)
Apr 08, 2024 49.07 49.07 49.06 49.07 943,564 +0.01(+0.02%)
Apr 05, 2024 49.06 49.06 49.05 49.06 969,455 +0.00(+0.01%)
Apr 04, 2024 49.05 49.06 49.04 49.05 759,703 +0.01(+0.02%)
Apr 03, 2024 49.04 49.04 49.03 49.04 1,053,748 +0.02(+0.04%)
Apr 02, 2024 49.02 49.04 49.02 49.02 1,709,466 +0.01(+0.02%)
Apr 01, 2024 49.03 49.03 49.00 49.01 1,223,960 +0.01(+0.03%)
Mar 28, 2024 49.00 49.01 49.01 49.00 1,374,283 +0.01(+0.02%)
Mar 27, 2024 48.99 49.00 48.98 48.99 1,436,029 +0.01(+0.02%)
Mar 26, 2024 48.98 48.98 48.97 48.98 986,233 +0.01(+0.02%)
Mar 25, 2024 48.98 48.98 48.96 48.97 1,280,894 +0.01(+0.02%)
Mar 22, 2024 48.96 48.97 48.95 48.96 1,123,834 +0.02(+0.04%)
Mar 21, 2024 48.94 48.94 48.93 48.94 821,177 +0.02(+0.04%)
Mar 20, 2024 48.93 48.94 48.92 48.92 665,494 +0.00(+0.00%)
Mar 19, 2024 48.92 48.92 48.91 48.92 958,724 +0.02(+0.04%)
Mar 18, 2024 48.90 48.90 48.89 48.90 1,184,462 +0.02(+0.04%)
Mar 15, 2024 48.89 48.89 48.88 48.88 806,289 +0.01(+0.02%)
Mar 14, 2024 48.87 48.87 48.85 48.87 801,463 +0.01(+0.02%)
Mar 13, 2024 48.86 48.87 48.84 48.86 1,343,473 +0.01(+0.02%)
Mar 12, 2024 48.85 48.85 48.84 48.85 1,182,483 +0.01(+0.02%)
Mar 11, 2024 48.86 48.86 48.84 48.84 1,131,529 +0.00(+0.00%)
Mar 08, 2024 48.83 48.84 48.83 48.84 1,278,067 +0.03(+0.06%)
Mar 07, 2024 48.82 48.82 48.81 48.81 1,106,690 +0.02(+0.04%)
Mar 06, 2024 48.80 48.81 48.79 48.79 1,120,016 -0.01(-0.02%)
Mar 05, 2024 48.79 48.80 48.79 48.80 1,203,938 +0.03(+0.06%)
Mar 04, 2024 48.78 48.78 48.77 48.77 1,038,585 +0.00(+0.00%)
Mar 01, 2024 48.77 48.78 48.75 48.77 1,695,385 +0.03(+0.06%)
Feb 29, 2024 48.74 48.75 48.73 48.74 3,034,665 +0.01(+0.02%)
Feb 28, 2024 48.74 48.75 48.73 48.73 1,092,051 +0.00(+0.00%)
Feb 27, 2024 48.73 48.73 48.72 48.73 961,664 +0.01(+0.02%)
Feb 26, 2024 48.73 48.73 48.71 48.72 1,146,567 +0.00(+0.00%)
Feb 23, 2024 48.72 48.72 48.70 48.72 955,930 +0.03(+0.06%)
Feb 22, 2024 48.70 48.70 48.68 48.69 882,298 +0.00(+0.00%)
Feb 21, 2024 48.69 48.70 48.68 48.69 1,171,167 +0.02(+0.04%)
Feb 20, 2024 48.67 48.69 48.67 48.67 1,428,522 +0.01(+0.02%)
Feb 16, 2024 48.66 48.66 48.65 48.66 1,240,701 +0.01(+0.02%)
Feb 15, 2024 48.66 48.66 48.64 48.66 1,260,290 +0.02(+0.04%)
Feb 14, 2024 48.63 48.64 48.62 48.64 1,009,343 +0.04(+0.08%)
Feb 13, 2024 48.61 48.62 48.60 48.60 1,094,499 -0.03(-0.06%)
Feb 12, 2024 48.62 48.63 48.61 48.63 1,253,597 +0.04(+0.08%)
Feb 09, 2024 48.59 48.60 48.58 48.59 974,930 +0.01(+0.02%)
Feb 08, 2024 48.59 48.59 48.57 48.58 1,344,765 +0.00(+0.00%)
Feb 07, 2024 48.59 48.59 48.58 48.58 879,869 +0.01(+0.02%)
Feb 06, 2024 48.57 48.58 48.56 48.57 1,054,927 +0.02(+0.04%)
Feb 05, 2024 48.54 48.56 48.54 48.55 1,639,193 +0.02(+0.04%)
Feb 02, 2024 48.53 48.54 48.52 48.53 1,612,899 -0.01(-0.02%)
Feb 01, 2024 48.55 48.55 48.53 48.54 1,408,665 +0.00(+0.00%)
Jan 31, 2024 48.53 48.54 48.52 48.54 1,184,291 +0.04(+0.08%)
Jan 30, 2024 48.52 48.52 48.49 48.50 1,959,966 -0.01(-0.02%)
Jan 29, 2024 48.51 48.52 48.50 48.51 1,229,905 +0.03(+0.06%)
Jan 26, 2024 48.49 48.49 48.48 48.48 640,862 +0.00(+0.00%)
Jan 25, 2024 48.47 48.48 48.46 48.48 960,419 +0.04(+0.08%)
Jan 24, 2024 48.46 48.46 48.44 48.44 864,353 +0.00(+0.00%)
Jan 23, 2024 48.44 48.44 48.43 48.44 766,749 +0.00(+0.00%)
Jan 22, 2024 48.44 48.44 48.43 48.44 1,097,025 +0.02(+0.04%)
Jan 19, 2024 48.42 48.42 48.40 48.42 1,233,340 +0.03(+0.06%)
Jan 18, 2024 48.40 48.40 48.39 48.39 1,268,219 +0.00(+0.00%)
Jan 17, 2024 48.37 48.39 48.36 48.39 1,098,249 +0.02(+0.04%)
Jan 16, 2024 48.38 48.39 48.36 48.37 1,285,773 -0.01(-0.02%)
Jan 12, 2024 48.36 48.38 48.36 48.38 1,187,616 +0.04(+0.08%)
Jan 11, 2024 48.33 48.34 48.32 48.34 6,370,745 +0.04(+0.08%)
Jan 10, 2024 48.32 48.32 48.30 48.30 1,336,323 +0.01(+0.02%)
Jan 09, 2024 48.29 48.30 48.28 48.29 965,323 +0.00(+0.00%)
Jan 08, 2024 48.29 48.29 48.28 48.29 1,101,246 +0.02(+0.04%)
Jan 05, 2024 48.27 48.28 48.25 48.27 1,077,347 +0.02(+0.04%)
Jan 04, 2024 48.25 48.25 48.24 48.25 905,109 +0.00(+0.00%)
Jan 03, 2024 48.25 48.25 48.23 48.25 963,698 +0.02(+0.04%)
Jan 02, 2024 48.22 48.24 48.22 48.23 1,049,938 +0.00(+0.00%)
Dec 29, 2023 48.21 48.24 48.21 48.23 704,214 +0.02(+0.04%)
Dec 28, 2023 48.21 48.22 48.20 48.21 1,436,232 +0.01(+0.02%)
Dec 27, 2023 48.19 48.20 48.18 48.20 1,131,479 +0.02(+0.04%)
Dec 26, 2023 48.17 48.18 48.17 48.18 1,332,726 +0.02(+0.04%)
Dec 22, 2023 48.17 48.17 48.16 48.17 959,067 +0.01(+0.02%)
Dec 21, 2023 48.16 48.16 48.14 48.16 1,120,043 +0.01(+0.02%)
Dec 20, 2023 48.13 48.15 48.12 48.15 1,262,066 +0.04(+0.08%)
Dec 19, 2023 48.12 48.13 48.11 48.11 948,702 -0.01(-0.02%)
Dec 18, 2023 48.11 48.12 48.09 48.12 2,330,733 +0.03(+0.06%)
Dec 15, 2023 48.10 48.10 48.08 48.09 2,062,913 +0.00(+0.00%)
Dec 14, 2023 48.10 48.10 48.08 48.09 1,354,144 +0.01(+0.02%)
Dec 13, 2023 48.03 48.08 48.03 48.08 1,618,548 +0.06(+0.12%)
Dec 12, 2023 48.02 48.03 48.00 48.02 1,550,750 +0.00(+0.00%)
Dec 11, 2023 48.01 48.02 48.00 48.02 1,144,552 +0.05(+0.10%)
Dec 08, 2023 47.98 47.99 47.97 47.97 1,340,964 -0.02(-0.04%)
Dec 07, 2023 47.98 47.99 47.98 47.99 986,382 +0.01(+0.02%)
Dec 06, 2023 47.98 47.98 47.96 47.98 1,046,678 +0.01(+0.02%)
Dec 05, 2023 47.98 47.98 47.96 47.97 2,000,060 +0.01(+0.02%)
Dec 04, 2023 47.94 47.96 47.94 47.96 1,790,131 +0.02(+0.04%)
Dec 01, 2023 47.93 47.96 47.92 47.94 1,693,729 +0.03(+0.06%)
Nov 30, 2023 47.92 47.92 47.91 47.91 876,261 +0.01(+0.02%)
Nov 29, 2023 47.91 47.91 47.90 47.90 1,195,813 +0.02(+0.04%)
Nov 28, 2023 47.87 47.88 47.86 47.88 707,469 +0.01(+0.02%)
Nov 27, 2023 47.86 47.87 47.85 47.87 1,332,510 +0.02(+0.04%)
Nov 24, 2023 47.84 47.86 47.84 47.86 512,450 +0.02(+0.04%)
Nov 22, 2023 47.84 47.84 47.83 47.84 870,934 +0.04(+0.08%)
Nov 21, 2023 47.81 47.83 47.80 47.80 2,127,630 -0.01(-0.02%)
Nov 20, 2023 47.79 47.81 47.79 47.81 813,741 +0.02(+0.04%)
Nov 17, 2023 47.78 47.79 47.77 47.79 1,285,277 +0.02(+0.04%)
Nov 16, 2023 47.77 47.77 47.76 47.77 790,284 +0.02(+0.04%)
Nov 15, 2023 47.75 47.75 47.73 47.75 1,829,015 +0.00(+0.00%)
Nov 14, 2023 47.75 47.75 47.73 47.75 1,119,474 +0.04(+0.08%)
Nov 13, 2023 47.71 47.71 47.69 47.71 655,756 +0.05(+0.10%)
Nov 10, 2023 47.68 47.69 47.66 47.66 969,673 +0.00(+0.00%)
Nov 09, 2023 47.68 47.69 47.66 47.66 1,061,241 +0.00(+0.00%)
Nov 08, 2023 47.68 47.68 47.66 47.66 1,720,942 -0.02(-0.04%)
Nov 07, 2023 47.66 47.68 47.65 47.68 998,549 +0.04(+0.08%)
Nov 06, 2023 47.65 47.66 47.64 47.64 2,108,251 -0.00(-0.01%)
Nov 03, 2023 47.65 47.66 47.64 47.65 3,183,672 +0.02(+0.05%)
Nov 02, 2023 47.63 47.63 47.61 47.62 1,377,182 +0.01(+0.02%)
Nov 01, 2023 47.60 47.61 47.59 47.61 852,453 +0.02(+0.04%)
Oct 31, 2023 47.61 47.61 47.59 47.60 841,139 +0.00(+0.00%)
Oct 30, 2023 47.58 47.60 47.58 47.60 620,303 +0.02(+0.04%)
Oct 27, 2023 47.57 47.60 47.57 47.58 1,045,325 +0.00(+0.00%)
Oct 26, 2023 47.57 47.58 47.55 47.58 1,126,607 +0.02(+0.04%)
Oct 25, 2023 47.56 47.56 47.55 47.56 592,067 +0.01(+0.02%)
Oct 24, 2023 47.56 47.56 47.53 47.55 1,029,703 +0.01(+0.02%)
Oct 23, 2023 47.54 47.55 47.53 47.54 2,093,387 +0.00(+0.00%)
Oct 20, 2023 47.51 47.54 47.51 47.54 2,011,209 +0.04(+0.08%)
Oct 19, 2023 47.50 47.51 47.49 47.50 673,197 +0.00(+0.00%)
Oct 18, 2023 47.49 47.50 47.48 47.50 802,502 +0.03(+0.06%)
Oct 17, 2023 47.48 47.50 47.47 47.47 927,181 -0.02(-0.04%)
Oct 16, 2023 47.49 47.50 47.48 47.49 846,549 +0.00(+0.00%)
Oct 13, 2023 47.48 47.49 47.47 47.49 720,006 +0.01(+0.02%)
Oct 12, 2023 47.46 47.48 47.46 47.48 600,254 +0.00(+0.00%)
Oct 11, 2023 47.47 47.48 47.45 47.48 849,662 +0.03(+0.06%)
Oct 10, 2023 47.45 47.46 47.44 47.45 724,256 -0.01(-0.02%)
Oct 09, 2023 47.45 47.47 47.44 47.46 460,790 +0.02(+0.04%)
Oct 06, 2023 47.42 47.44 47.42 47.44 1,062,564 +0.01(+0.02%)
Oct 05, 2023 47.42 47.43 47.41 47.43 745,825 +0.02(+0.04%)
Oct 04, 2023 47.41 47.41 47.39 47.41 1,545,739 +0.00(+0.00%)
Oct 03, 2023 47.38 47.41 47.38 47.41 1,301,551 +0.02(+0.04%)
Oct 02, 2023 47.41 47.41 47.37 47.39 4,369,326 -0.01(-0.01%)
Sep 29, 2023 47.38 47.41 47.38 47.40 705,621 +0.02(+0.04%)
Sep 28, 2023 47.38 47.38 47.36 47.38 846,568 +0.01(+0.02%)
Sep 27, 2023 47.36 47.38 47.35 47.37 1,141,208 +0.01(+0.02%)
Sep 26, 2023 47.37 47.40 47.36 47.36 2,399,234 -0.01(-0.02%)
Sep 25, 2023 47.37 47.38 47.37 47.37 741,716 +0.02(+0.04%)
Sep 22, 2023 47.33 47.36 47.33 47.35 3,534,376 +0.02(+0.04%)
Sep 21, 2023 47.32 47.33 47.30 47.33 956,829 +0.00(+0.00%)
Sep 20, 2023 47.33 47.34 47.31 47.33 717,515 +0.01(+0.02%)
Sep 19, 2023 47.31 47.32 47.30 47.32 1,236,273 +0.02(+0.04%)
Sep 18, 2023 47.31 47.31 47.30 47.30 694,056 +0.03(+0.06%)
Sep 15, 2023 47.29 47.30 47.28 47.28 848,628 +0.01(+0.02%)
Sep 14, 2023 47.28 47.29 47.27 47.27 1,133,315 -0.01(-0.02%)
Sep 13, 2023 47.26 47.28 47.25 47.28 642,411 +0.03(+0.06%)
Sep 12, 2023 47.26 47.26 47.24 47.25 1,147,637 +0.01(+0.02%)
Sep 11, 2023 47.24 47.29 47.24 47.24 2,711,244 +0.00(+0.00%)
Sep 08, 2023 47.23 47.24 47.22 47.24 561,389 +0.03(+0.06%)
Sep 07, 2023 47.22 47.23 47.21 47.21 928,316 +0.00(+0.00%)
Sep 06, 2023 47.22 47.23 47.20 47.21 735,636 -0.02(-0.04%)
Sep 05, 2023 47.21 47.23 47.19 47.23 783,310 +0.05(+0.10%)
Sep 01, 2023 47.20 47.21 47.18 47.18 829,248 -0.02(-0.04%)
Aug 31, 2023 47.19 47.20 47.17 47.20 656,121 +0.04(+0.08%)
Aug 30, 2023 47.17 47.18 47.16 47.16 835,264 -0.02(-0.04%)
Aug 29, 2023 47.14 47.18 47.13 47.18 898,142 +0.06(+0.12%)
Aug 28, 2023 47.14 47.14 47.11 47.12 445,777 +0.00(+0.00%)
Aug 25, 2023 47.11 47.12 47.11 47.12 431,079 +0.01(+0.02%)
Aug 24, 2023 47.09 47.12 47.09 47.11 535,769 +0.01(+0.02%)
Aug 23, 2023 47.11 47.11 47.09 47.11 629,519 +0.01(+0.03%)
Aug 22, 2023 47.09 47.10 47.08 47.09 517,933 +0.00(+0.01%)
Aug 21, 2023 47.07 47.10 47.07 47.09 1,813,308 +0.00(+0.01%)
Aug 18, 2023 47.07 47.09 47.06 47.08 850,965 +0.02(+0.05%)
Aug 17, 2023 47.05 47.06 47.03 47.06 608,424 +0.01(+0.02%)
Aug 16, 2023 47.04 47.05 47.03 47.05 747,378 +0.02(+0.04%)
Aug 15, 2023 47.04 47.05 47.03 47.03 732,710 +0.00(+0.00%)
Aug 14, 2023 47.02 47.04 47.01 47.03 533,892 +0.02(+0.04%)
Aug 11, 2023 47.01 47.02 47.01 47.01 429,175 -0.01(-0.02%)
Aug 10, 2023 47.02 47.04 47.01 47.02 9,090,405 +0.00(+0.00%)
Aug 09, 2023 46.99 47.02 46.99 47.02 702,345 +0.01(+0.02%)
Aug 08, 2023 47.02 47.02 47.00 47.01 702,328 +0.00(+0.00%)
Aug 07, 2023 47.00 47.02 47.00 47.01 2,587,727 +0.01(+0.02%)
Aug 04, 2023 46.98 47.00 46.96 47.00 1,068,171 +0.03(+0.06%)
Aug 03, 2023 46.95 46.97 46.95 46.97 869,838 +0.02(+0.04%)
Aug 02, 2023 46.97 46.97 46.94 46.95 893,435 +0.03(+0.06%)
Aug 01, 2023 46.95 46.96 46.92 46.92 1,659,911 -0.03(-0.06%)
Jul 31, 2023 46.95 46.96 46.94 46.95 701,030 +0.03(+0.06%)
Jul 28, 2023 46.92 46.93 46.91 46.93 909,878 +0.04(+0.09%)
Jul 27, 2023 46.88 46.90 46.88 46.88 748,371 +0.00(+0.00%)
Jul 26, 2023 46.89 46.89 46.86 46.88 675,469 +0.01(+0.02%)
Jul 25, 2023 46.86 46.88 46.86 46.87 903,512 +0.02(+0.04%)
Jul 24, 2023 46.87 46.87 46.85 46.85 751,701 +0.02(+0.04%)
Jul 21, 2023 46.84 46.85 46.84 46.84 445,149 -0.01(-0.02%)
Jul 20, 2023 46.83 46.84 46.83 46.84 541,428 +0.03(+0.06%)
Jul 19, 2023 46.83 46.83 46.81 46.82 704,624 +0.00(+0.00%)
Jul 18, 2023 46.81 46.82 46.80 46.82 1,128,650 +0.02(+0.04%)
Jul 17, 2023 46.81 46.81 46.80 46.80 972,221 +0.00(+0.00%)
Jul 14, 2023 46.79 46.83 46.79 46.80 677,986 -0.01(-0.02%)
Jul 13, 2023 46.79 46.81 46.78 46.81 785,298 +0.03(+0.06%)
Jul 12, 2023 46.75 46.78 46.75 46.78 1,135,367 +0.03(+0.06%)
Jul 11, 2023 46.75 46.76 46.74 46.75 2,349,331 +0.01(+0.02%)
Jul 10, 2023 46.71 46.74 46.71 46.74 1,025,786 +0.03(+0.06%)
Jul 07, 2023 46.71 46.71 46.69 46.71 575,913 +0.03(+0.06%)
Jul 06, 2023 46.68 46.70 46.68 46.68 665,873 +0.00(+0.00%)
Jul 05, 2023 46.68 46.69 46.67 46.68 510,735 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.