Skip to main content
PGIM Ultra Short Bond ETF (PULS)
NYSEARCA: PULS · Real-Time Price · USD
49.65
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

PULS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6549.6649.6549.6549.650.02%2,338,577
Dec 4, 202549.6449.6549.6449.6449.64-2,239,729
Dec 3, 202549.6449.6549.6349.6449.640.04%2,249,464
Dec 2, 202549.6349.6349.6249.6249.62-2,454,504
Dec 1, 202549.6349.6349.6249.6249.62-0.38%2,611,107
Nov 28, 202549.8149.8249.8149.8149.620.04%1,145,845
Nov 26, 202549.8049.8149.7949.7949.600.02%1,827,214
Nov 25, 202549.7849.7949.7749.7849.590.02%2,715,072
Nov 24, 202549.7749.7849.7749.7749.58-1,454,330
Nov 21, 202549.7749.7749.7649.7749.580.06%2,160,840
Nov 20, 202549.7549.7549.7449.7449.55-2,578,359
Nov 19, 202549.7449.7449.7349.7449.550.04%3,021,945
Nov 18, 202549.7249.7349.7249.7249.530.02%2,862,999
Nov 17, 202549.7149.7249.7149.7149.52-0.02%1,822,402
Nov 14, 202549.7249.7249.7149.7249.530.04%2,422,841
Nov 13, 202549.7149.7149.7049.7049.51-1,796,581
Nov 12, 202549.6949.7049.6949.7049.510.02%2,143,441
Nov 11, 202549.6949.6949.6849.6949.50-1,730,226
Nov 10, 202549.6849.6949.6749.6949.500.02%2,122,034
Nov 7, 202549.6749.6849.6649.6849.490.06%2,041,512
Nov 6, 202549.6549.6649.6449.6549.46-2,283,998
Nov 5, 202549.6549.6549.6449.6549.460.02%2,668,573
Nov 4, 202549.6449.6549.6449.6449.45-2,021,227
Nov 3, 202549.6449.6549.6349.6449.45-0.38%2,580,112
Oct 31, 202549.8249.8349.8149.8349.440.06%2,562,096
Oct 30, 202549.8149.8249.8049.8049.41-0.02%1,788,510
Oct 29, 202549.8249.8249.8049.8149.42-6,592,320
Oct 28, 202549.8049.8149.8049.8149.420.04%2,024,452
Oct 27, 202549.7949.8049.7949.7949.40-1,634,303
Oct 24, 202549.7949.8049.7949.7949.400.04%3,997,088
Oct 23, 202549.7749.7949.7749.7749.38-0.02%1,927,822
Oct 22, 202549.7749.7849.7749.7849.390.02%2,239,725
Oct 21, 202549.7749.7749.7649.7749.380.04%2,185,856
Oct 20, 202549.7649.7649.7549.7549.37-1,994,928
Oct 17, 202549.7549.7649.7549.7549.370.02%1,534,658
Oct 16, 202549.7349.7449.7349.7449.360.02%1,868,453
Oct 15, 202549.7349.7449.7349.7349.35-0.02%1,984,918
Oct 14, 202549.7349.7449.7249.7449.360.02%2,997,693
Oct 13, 202549.7049.7349.7049.7349.350.04%1,445,358
Oct 10, 202549.7149.7349.7149.7149.330.04%2,426,386
Oct 9, 202549.6949.7049.6949.6949.31-1,560,506
Oct 8, 202549.7049.7049.6949.6949.31-1,952,938
Oct 7, 202549.6949.6949.6849.6949.310.04%1,793,832
Oct 6, 202549.6849.6849.6749.6749.29-2,045,901
Oct 3, 202549.6949.6949.6749.6749.29-2,278,062
Oct 2, 202549.6649.6749.6649.6749.290.02%2,360,409
Oct 1, 202549.6649.6749.6449.6649.28-0.34%2,720,865
Sep 30, 202549.8349.8449.8249.8349.250.02%2,689,018
Sep 29, 202549.8249.8249.8149.8249.240.04%1,539,773
Sep 26, 202549.8149.8149.8049.8049.220.04%1,637,920
Sep 25, 202549.7849.7949.7849.7849.20-0.04%1,784,332
Sep 24, 202549.7949.8049.7949.8049.220.02%2,008,356
Sep 23, 202549.7949.8049.7949.7949.21-1,578,674
Sep 22, 202549.7949.7949.7849.7949.210.04%2,076,751
Sep 19, 202549.7749.7849.7749.7749.190.02%1,574,187
Sep 18, 202549.7649.7749.7549.7649.180.02%1,743,418
Sep 17, 202549.7549.7649.7549.7549.17-1,973,060
Sep 16, 202549.7449.7549.7449.7549.170.02%2,102,284
Sep 15, 202549.7449.7449.7349.7449.160.04%1,630,194
Sep 12, 202549.7349.7449.7249.7249.140.02%2,095,817
Sep 11, 202549.7149.7249.7049.7149.130.02%1,677,490
Sep 10, 202549.7149.7149.7049.7049.120.02%2,038,648
Sep 9, 202549.7049.7049.6949.6949.11-2,316,799
Sep 8, 202549.7049.7049.6949.6949.11-1,746,910
Sep 5, 202549.7049.7049.6849.6949.110.06%2,075,458
Sep 4, 202549.6649.6649.6549.6649.080.02%1,471,613
Sep 3, 202549.6449.6549.6349.6549.070.06%2,048,492
Sep 2, 202549.6149.6349.6049.6249.04-0.42%3,023,250
Aug 29, 202549.8149.8349.8149.8349.060.06%3,019,669
Aug 28, 202549.7949.8049.7949.8049.030.04%1,635,961
Aug 27, 202549.7949.8049.7849.7849.01-2,215,673
Aug 26, 202549.7949.7949.7849.7849.01-1,619,088
Aug 25, 202549.7749.7849.7649.7849.01-0.02%2,245,684
Aug 22, 202549.7549.7949.7549.7949.020.10%2,369,609
Aug 21, 202549.7349.7549.7349.7448.97-0.02%2,303,292
Aug 20, 202549.7549.7549.7349.7548.980.04%1,692,008
Aug 19, 202549.7449.7449.7349.7348.96-1,847,609
Aug 18, 202549.7349.7349.7149.7348.960.02%2,545,781
Aug 15, 202549.7249.7249.7149.7248.950.04%1,900,540
Aug 14, 202549.7049.7149.6949.7048.93-1,714,097
Aug 13, 202549.7049.7049.6949.7048.930.02%1,859,533
Aug 12, 202549.6849.6949.6749.6948.920.06%2,037,016
Aug 11, 202549.6749.6749.6649.6648.89-1,768,995
Aug 8, 202549.6649.6749.6649.6648.890.04%1,726,735
Aug 7, 202549.6649.6649.6449.6448.87-0.02%1,768,656
Aug 6, 202549.6349.6549.6349.6548.880.04%2,821,075
Aug 5, 202549.6449.6449.6349.6348.86-0.02%2,028,800
Aug 4, 202549.6349.6449.6349.6448.870.02%2,692,802
Aug 1, 202549.6249.6349.6149.6348.86-0.28%3,265,711
Jul 31, 202549.7749.7849.7749.7748.800.02%2,555,457
Jul 30, 202549.7749.7849.7649.7648.79-2,678,487
Jul 29, 202549.7749.7749.7649.7648.790.02%1,520,461
Jul 28, 202549.7649.7649.7549.7548.78-1,634,926
Jul 25, 202549.7549.7649.7449.7548.780.06%1,827,437
Jul 24, 202549.7349.7449.7249.7248.75-0.02%1,788,039
Jul 23, 202549.7449.7449.7349.7348.76-1,923,867
Jul 22, 202549.7249.7349.7249.7348.760.02%1,439,249
Jul 21, 202549.7249.7249.7149.7248.750.04%1,769,681
Jul 18, 202549.7049.7149.7049.7048.730.04%1,786,493
Jul 17, 202549.6949.6949.6749.6848.71-1,703,250