PGIM Short Duration HIgh Yield ETF (PSH)
BATS: PSH · Real-Time Price · USD
50.44
+0.09 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.48 | 50.48 | 50.35 | 50.44 | 50.44 | 0.18% | 10,614 |
| Dec 4, 2025 | 50.41 | 50.41 | 50.30 | 50.35 | 50.35 | -0.04% | 3,602 |
| Dec 3, 2025 | 50.36 | 50.40 | 50.28 | 50.37 | 50.37 | 0.14% | 8,743 |
| Dec 2, 2025 | 50.31 | 50.36 | 50.25 | 50.30 | 50.30 | -0.02% | 21,299 |
| Dec 1, 2025 | 50.35 | 50.35 | 50.28 | 50.31 | 50.31 | -0.48% | 22,472 |
| Nov 28, 2025 | 50.58 | 50.72 | 50.49 | 50.56 | 50.32 | -0.03% | 1,123 |
| Nov 26, 2025 | 50.60 | 50.64 | 50.51 | 50.57 | 50.34 | 0.01% | 7,972 |
| Nov 25, 2025 | 50.48 | 50.57 | 50.44 | 50.57 | 50.33 | 0.22% | 6,747 |
| Nov 24, 2025 | 50.43 | 50.50 | 50.40 | 50.45 | 50.22 | 0.08% | 15,915 |
| Nov 21, 2025 | 50.39 | 50.47 | 50.28 | 50.42 | 50.19 | 0.20% | 11,077 |
| Nov 20, 2025 | 50.39 | 50.43 | 50.24 | 50.31 | 50.08 | 0.05% | 6,721 |
| Nov 19, 2025 | 50.19 | 50.33 | 50.19 | 50.29 | 50.06 | 0.08% | 3,242 |
| Nov 18, 2025 | 50.21 | 50.28 | 50.18 | 50.25 | 50.02 | -0.03% | 15,308 |
| Nov 17, 2025 | 50.36 | 50.36 | 50.19 | 50.26 | 50.03 | -0.10% | 173,732 |
| Nov 14, 2025 | 50.20 | 50.38 | 50.20 | 50.31 | 50.08 | 0.13% | 20,243 |
| Nov 13, 2025 | 50.39 | 50.40 | 50.17 | 50.25 | 50.02 | -0.32% | 17,678 |
| Nov 12, 2025 | 50.56 | 50.56 | 50.39 | 50.41 | 50.18 | -0.13% | 12,857 |
| Nov 11, 2025 | 50.52 | 50.54 | 50.40 | 50.47 | 50.24 | 0.08% | 21,383 |
| Nov 10, 2025 | 50.48 | 50.48 | 50.34 | 50.43 | 50.20 | 0.30% | 15,949 |
| Nov 7, 2025 | 50.27 | 50.36 | 50.20 | 50.28 | 50.05 | -0.16% | 17,469 |
| Nov 6, 2025 | 50.30 | 50.36 | 50.29 | 50.36 | 50.13 | 0.08% | 14,848 |
| Nov 5, 2025 | 50.31 | 50.39 | 50.28 | 50.32 | 50.09 | -0.10% | 18,771 |
| Nov 4, 2025 | 50.33 | 50.39 | 50.24 | 50.37 | 50.14 | -0.04% | 10,231 |
| Nov 3, 2025 | 51.51 | 51.51 | 50.31 | 50.39 | 50.16 | -0.61% | 31,452 |
| Oct 31, 2025 | 50.76 | 51.29 | 50.60 | 50.70 | 50.22 | 0.10% | 20,277 |
| Oct 30, 2025 | 50.72 | 50.77 | 50.65 | 50.65 | 50.17 | 0.02% | 8,542 |
| Oct 29, 2025 | 50.74 | 50.93 | 50.61 | 50.64 | 50.17 | -0.33% | 11,692 |
| Oct 28, 2025 | 50.86 | 50.86 | 50.73 | 50.81 | 50.33 | 0.02% | 18,128 |
| Oct 27, 2025 | 50.70 | 50.80 | 50.69 | 50.80 | 50.32 | 0.20% | 14,269 |
| Oct 24, 2025 | 50.75 | 50.80 | 50.70 | 50.70 | 50.22 | 0.07% | 7,075 |
| Oct 23, 2025 | 50.69 | 50.74 | 50.55 | 50.67 | 50.19 | -0.05% | 9,564 |
| Oct 22, 2025 | 50.73 | 50.73 | 50.53 | 50.69 | 50.21 | 0.08% | 30,606 |
| Oct 21, 2025 | 50.61 | 50.73 | 50.61 | 50.65 | 50.17 | -0.01% | 27,096 |
| Oct 20, 2025 | 50.72 | 50.72 | 50.58 | 50.65 | 50.18 | -0.01% | 6,214 |
| Oct 17, 2025 | 50.59 | 50.69 | 50.48 | 50.66 | 50.18 | 0.14% | 26,159 |
| Oct 16, 2025 | 50.66 | 50.66 | 50.49 | 50.59 | 50.11 | -0.03% | 53,171 |
| Oct 15, 2025 | 50.64 | 50.65 | 50.53 | 50.60 | 50.13 | 0.12% | 15,529 |
| Oct 14, 2025 | 50.48 | 50.62 | 50.36 | 50.54 | 50.06 | 0.16% | 45,624 |
| Oct 13, 2025 | 50.44 | 50.50 | 50.33 | 50.46 | 49.99 | 0.28% | 25,258 |
| Oct 10, 2025 | 50.29 | 50.38 | 50.20 | 50.32 | 49.85 | -0.08% | 59,680 |
| Oct 9, 2025 | 50.53 | 50.53 | 50.35 | 50.36 | 49.89 | -0.33% | 11,644 |
| Oct 8, 2025 | 50.62 | 50.63 | 50.50 | 50.53 | 50.05 | -0.11% | 38,443 |
| Oct 7, 2025 | 50.65 | 50.65 | 50.53 | 50.58 | 50.10 | -0.08% | 10,189 |
| Oct 6, 2025 | 50.67 | 50.67 | 50.52 | 50.62 | 50.14 | 0.10% | 12,082 |
| Oct 3, 2025 | 50.66 | 50.66 | 50.52 | 50.57 | 50.09 | -0.07% | 43,330 |
| Oct 2, 2025 | 50.58 | 50.63 | 50.50 | 50.60 | 50.13 | 0.07% | 17,297 |
| Oct 1, 2025 | 50.57 | 50.67 | 50.53 | 50.57 | 50.09 | -0.44% | 16,302 |
| Sep 30, 2025 | 50.79 | 50.85 | 50.75 | 50.79 | 50.07 | -0.02% | 28,093 |
| Sep 29, 2025 | 50.85 | 50.85 | 50.79 | 50.80 | 50.08 | -0.08% | 8,897 |
| Sep 26, 2025 | 50.83 | 50.84 | 50.67 | 50.84 | 50.12 | 0.18% | 17,763 |
| Sep 25, 2025 | 50.80 | 50.80 | 50.63 | 50.75 | 50.03 | 0.10% | 14,287 |
| Sep 24, 2025 | 50.72 | 50.90 | 50.70 | 50.70 | 49.98 | -0.29% | 3,611 |
| Sep 23, 2025 | 50.82 | 50.90 | 50.74 | 50.85 | 50.13 | -0.04% | 218,337 |
| Sep 22, 2025 | 50.88 | 50.90 | 50.80 | 50.87 | 50.15 | 0.10% | 32,573 |
| Sep 19, 2025 | 50.76 | 50.92 | 50.73 | 50.82 | 50.10 | -0.92% | 74,449 |
| Sep 18, 2025 | 50.87 | 51.29 | 50.71 | 51.29 | 50.56 | 0.90% | 20,381 |
| Sep 17, 2025 | 50.82 | 50.93 | 50.73 | 50.83 | 50.11 | -0.10% | 15,302 |
| Sep 16, 2025 | 50.95 | 50.95 | 50.83 | 50.88 | 50.16 | 0.09% | 9,629 |
| Sep 15, 2025 | 50.86 | 50.89 | 50.74 | 50.83 | 50.11 | 0.20% | 8,062 |
| Sep 12, 2025 | 50.82 | 50.82 | 50.69 | 50.73 | 50.01 | -0.07% | 28,174 |
| Sep 11, 2025 | 50.63 | 50.87 | 50.63 | 50.77 | 50.05 | 0.11% | 22,038 |
| Sep 10, 2025 | 50.56 | 50.87 | 50.56 | 50.71 | 49.99 | 0.24% | 8,612 |
| Sep 9, 2025 | 50.62 | 50.78 | 50.58 | 50.59 | 49.87 | -0.27% | 16,402 |
| Sep 8, 2025 | 50.65 | 50.78 | 50.63 | 50.73 | 50.01 | 0.11% | 18,787 |
| Sep 5, 2025 | 50.70 | 50.79 | 50.67 | 50.67 | 49.95 | -0.08% | 2,501 |
| Sep 4, 2025 | 50.69 | 50.74 | 50.54 | 50.71 | 49.99 | -0.18% | 4,637 |
| Sep 3, 2025 | 50.60 | 50.95 | 50.48 | 50.80 | 50.08 | 0.57% | 220,689 |
| Sep 2, 2025 | 50.56 | 50.60 | 50.40 | 50.51 | 49.79 | -0.75% | 19,799 |
| Aug 29, 2025 | 51.03 | 51.03 | 50.88 | 50.89 | 49.88 | -0.02% | 3,630 |
| Aug 28, 2025 | 50.97 | 50.97 | 50.86 | 50.90 | 49.88 | 0.04% | 7,155 |
| Aug 27, 2025 | 50.76 | 50.96 | 50.75 | 50.88 | 49.86 | 0.03% | 18,517 |
| Aug 26, 2025 | 50.92 | 50.93 | 50.86 | 50.86 | 49.85 | 0.10% | 1,618 |
| Aug 25, 2025 | 50.89 | 50.90 | 50.67 | 50.81 | 49.80 | -0.02% | 7,178 |
| Aug 22, 2025 | 50.73 | 50.89 | 50.73 | 50.82 | 49.81 | 0.46% | 6,412 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.57 | 50.59 | 49.58 | -0.11% | 781 |
| Aug 20, 2025 | 50.68 | 50.72 | 50.64 | 50.64 | 49.63 | -0.07% | 1,999 |
| Aug 19, 2025 | 50.75 | 50.75 | 50.62 | 50.68 | 49.67 | 0.10% | 2,001 |
| Aug 18, 2025 | 50.59 | 50.77 | 50.57 | 50.63 | 49.62 | 0.05% | 4,423 |
| Aug 15, 2025 | 50.66 | 50.73 | 50.57 | 50.61 | 49.60 | -0.09% | 5,916 |
| Aug 14, 2025 | 50.56 | 50.72 | 50.56 | 50.65 | 49.64 | -0.13% | 1,254 |
| Aug 13, 2025 | 50.67 | 50.81 | 50.60 | 50.72 | 49.71 | 0.18% | 9,790 |
| Aug 12, 2025 | 50.52 | 50.70 | 50.51 | 50.63 | 49.61 | 0.13% | 7,631 |
| Aug 11, 2025 | 50.52 | 50.65 | 50.52 | 50.56 | 49.55 | - | 87,817 |
| Aug 8, 2025 | 50.58 | 50.59 | 50.55 | 50.56 | 49.55 | 0.06% | 7,287 |
| Aug 7, 2025 | 50.48 | 50.53 | 50.46 | 50.53 | 49.52 | 0.09% | 5,151 |
| Aug 6, 2025 | 50.40 | 50.55 | 50.40 | 50.49 | 49.48 | 0.11% | 10,825 |
| Aug 5, 2025 | 50.52 | 50.52 | 50.31 | 50.43 | 49.42 | - | 4,892 |
| Aug 4, 2025 | 50.47 | 50.51 | 50.36 | 50.43 | 49.42 | 0.18% | 1,652 |
| Aug 1, 2025 | 50.35 | 50.42 | 50.29 | 50.34 | 49.33 | -0.56% | 34,715 |
| Jul 31, 2025 | 50.62 | 50.64 | 50.62 | 50.62 | 49.31 | 0.04% | 1,233 |
| Jul 30, 2025 | 50.69 | 50.69 | 50.60 | 50.60 | 49.29 | -0.12% | 4,187 |
| Jul 29, 2025 | 50.67 | 50.69 | 50.66 | 50.66 | 49.35 | - | 749 |
| Jul 28, 2025 | 50.67 | 50.67 | 50.62 | 50.66 | 49.35 | 0.07% | 912 |
| Jul 25, 2025 | 50.61 | 50.65 | 50.61 | 50.63 | 49.31 | 0.05% | 2,057 |
| Jul 24, 2025 | 50.68 | 50.68 | 50.50 | 50.60 | 49.29 | -0.22% | 3,310 |
| Jul 23, 2025 | 50.62 | 50.71 | 50.50 | 50.71 | 49.40 | 0.27% | 2,767 |
| Jul 22, 2025 | 50.64 | 50.67 | 50.48 | 50.58 | 49.26 | 0.09% | 2,821 |
| Jul 21, 2025 | 50.65 | 50.65 | 50.53 | 50.53 | 49.22 | 0.07% | 217 |
| Jul 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.19 | 0.15% | 175 |
| Jul 17, 2025 | 50.42 | 50.43 | 50.38 | 50.42 | 49.11 | -0.09% | 2,946 |