PGIM Ultra Short Municipal Bond ETF (PUSH)
NYSEARCA: PUSH · Real-Time Price · USD
50.34
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
PUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.34 | 50.36 | 50.34 | 50.34 | 50.34 | -0.03% | 2,899 |
| Dec 4, 2025 | 50.35 | 50.38 | 50.33 | 50.36 | 50.36 | - | 2,902 |
| Dec 3, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.36 | -0.01% | 8,368 |
| Dec 2, 2025 | 50.34 | 50.38 | 50.34 | 50.36 | 50.36 | -0.01% | 2,466 |
| Dec 1, 2025 | 50.51 | 50.51 | 50.32 | 50.37 | 50.37 | -0.27% | 6,014 |
| Nov 28, 2025 | 50.61 | 50.61 | 50.49 | 50.50 | 50.36 | 0.04% | 1,603 |
| Nov 26, 2025 | 50.48 | 50.53 | 50.47 | 50.48 | 50.34 | 0.02% | 1,881 |
| Nov 25, 2025 | 50.46 | 51.46 | 50.45 | 50.47 | 50.33 | 0.05% | 8,908 |
| Nov 24, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.31 | 0.04% | 1,924 |
| Nov 21, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.29 | 0.04% | 679 |
| Nov 20, 2025 | 50.38 | 50.42 | 50.38 | 50.41 | 50.27 | 0.02% | 659 |
| Nov 19, 2025 | 50.42 | 50.42 | 50.38 | 50.40 | 50.26 | 0.02% | 1,585 |
| Nov 18, 2025 | 50.40 | 50.40 | 50.36 | 50.39 | 50.25 | -0.03% | 3,392 |
| Nov 17, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 50.26 | 0.08% | 3,230 |
| Nov 14, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 50.22 | -0.05% | 418 |
| Nov 13, 2025 | 50.37 | 50.45 | 50.37 | 50.39 | 50.25 | 0.02% | 6,449 |
| Nov 12, 2025 | 50.38 | 50.40 | 50.35 | 50.37 | 50.24 | 0.01% | 2,363 |
| Nov 11, 2025 | 50.34 | 50.43 | 50.34 | 50.37 | 50.23 | 0.03% | 3,036 |
| Nov 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.22 | -0.01% | 6 |
| Nov 7, 2025 | 50.34 | 50.43 | 50.34 | 50.36 | 50.22 | - | 1,912 |
| Nov 6, 2025 | 50.33 | 50.40 | 50.33 | 50.36 | 50.22 | 0.04% | 2,838 |
| Nov 5, 2025 | 50.29 | 50.34 | 50.29 | 50.34 | 50.20 | 0.04% | 1,430 |
| Nov 4, 2025 | 50.40 | 50.40 | 50.29 | 50.32 | 50.18 | 0.02% | 6,419 |
| Nov 3, 2025 | 50.28 | 50.37 | 50.27 | 50.31 | 50.17 | -0.32% | 9,980 |
| Oct 31, 2025 | 50.50 | 50.50 | 50.42 | 50.47 | 50.20 | 0.05% | 20,605 |
| Oct 30, 2025 | 50.45 | 50.45 | 50.43 | 50.45 | 50.17 | 0.03% | 920 |
| Oct 29, 2025 | 50.50 | 50.50 | 50.42 | 50.43 | 50.16 | -0.06% | 11,028 |
| Oct 28, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.19 | -0.32% | 5 |
| Oct 27, 2025 | 50.49 | 50.72 | 50.47 | 50.62 | 50.35 | 0.31% | 11,364 |
| Oct 24, 2025 | 50.46 | 50.61 | 50.46 | 50.47 | 50.19 | -0.10% | 3,203 |
| Oct 23, 2025 | 50.49 | 50.57 | 50.48 | 50.52 | 50.24 | 0.10% | 8,999 |
| Oct 22, 2025 | 50.45 | 50.47 | 50.45 | 50.47 | 50.19 | -0.06% | 230 |
| Oct 21, 2025 | 50.50 | 50.54 | 50.50 | 50.50 | 50.22 | 0.05% | 4,802 |
| Oct 20, 2025 | 50.48 | 50.48 | 50.47 | 50.47 | 50.20 | 0.01% | 1,141 |
| Oct 17, 2025 | 50.50 | 50.60 | 50.43 | 50.47 | 50.19 | -0.01% | 7,187 |
| Oct 16, 2025 | 50.47 | 50.58 | 50.42 | 50.47 | 50.20 | 0.08% | 9,662 |
| Oct 15, 2025 | 50.44 | 50.46 | 50.40 | 50.43 | 50.16 | - | 2,490 |
| Oct 14, 2025 | 50.40 | 50.43 | 50.40 | 50.43 | 50.16 | -0.01% | 375 |
| Oct 13, 2025 | 50.42 | 50.44 | 50.39 | 50.44 | 50.16 | 0.01% | 393 |
| Oct 10, 2025 | 50.39 | 50.43 | 50.39 | 50.43 | 50.16 | 0.01% | 206 |
| Oct 9, 2025 | 50.43 | 50.53 | 50.36 | 50.42 | 50.15 | 0.06% | 2,469 |
| Oct 8, 2025 | 50.43 | 50.54 | 50.37 | 50.40 | 50.12 | - | 5,696 |
| Oct 7, 2025 | 50.38 | 50.40 | 50.37 | 50.40 | 50.12 | -0.02% | 6,991 |
| Oct 6, 2025 | 50.43 | 50.44 | 50.39 | 50.41 | 50.13 | -0.09% | 31,922 |
| Oct 3, 2025 | 50.43 | 50.47 | 50.43 | 50.45 | 50.18 | 0.02% | 3,055 |
| Oct 2, 2025 | 50.56 | 50.56 | 50.44 | 50.44 | 50.17 | -0.01% | 5,388 |
| Oct 1, 2025 | 50.41 | 50.45 | 50.41 | 50.45 | 50.17 | -0.17% | 2,524 |
| Sep 30, 2025 | 50.55 | 50.56 | 50.53 | 50.53 | 50.12 | -0.32% | 3,050 |
| Sep 29, 2025 | 50.55 | 50.69 | 50.49 | 50.69 | 50.28 | 0.28% | 5,012 |
| Sep 26, 2025 | 50.57 | 50.57 | 50.54 | 50.55 | 50.14 | 0.04% | 1,526 |
| Sep 25, 2025 | 50.57 | 50.60 | 50.53 | 50.53 | 50.12 | -0.04% | 1,144 |
| Sep 24, 2025 | 50.73 | 50.73 | 50.55 | 50.55 | 50.14 | -0.04% | 587 |
| Sep 23, 2025 | 50.55 | 50.57 | 50.55 | 50.57 | 50.16 | -0.41% | 4,219 |
| Sep 22, 2025 | 50.59 | 50.83 | 50.59 | 50.78 | 50.37 | 0.38% | 2,102 |
| Sep 19, 2025 | 50.60 | 50.62 | 50.57 | 50.59 | 50.18 | -0.13% | 2,319 |
| Sep 18, 2025 | 50.59 | 50.66 | 50.59 | 50.66 | 50.24 | 0.13% | 2,520 |
| Sep 17, 2025 | 50.58 | 50.61 | 50.58 | 50.59 | 50.18 | -0.10% | 2,864 |
| Sep 16, 2025 | 50.85 | 50.85 | 50.60 | 50.64 | 50.23 | 0.08% | 25,283 |
| Sep 15, 2025 | 50.59 | 50.64 | 50.56 | 50.60 | 50.19 | 0.06% | 6,697 |
| Sep 12, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.16 | 0.02% | 3 |
| Sep 11, 2025 | 50.54 | 50.59 | 50.54 | 50.56 | 50.15 | 0.03% | 1,662 |
| Sep 10, 2025 | 50.56 | 50.57 | 50.55 | 50.55 | 50.13 | 0.04% | 25,619 |
| Sep 9, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.11 | 0.04% | 1,395 |
| Sep 8, 2025 | 50.51 | 50.54 | 50.51 | 50.51 | 50.09 | -0.03% | 1,132 |
| Sep 5, 2025 | 50.53 | 50.53 | 50.47 | 50.52 | 50.11 | 0.11% | 2,127 |
| Sep 4, 2025 | 50.47 | 50.47 | 50.42 | 50.47 | 50.05 | 0.04% | 20,696 |
| Sep 3, 2025 | 50.58 | 50.58 | 50.43 | 50.45 | 50.03 | - | 26,267 |
| Sep 2, 2025 | 50.79 | 50.79 | 50.43 | 50.45 | 50.03 | -0.24% | 4,991 |
| Aug 29, 2025 | 50.57 | 50.68 | 50.54 | 50.57 | 50.02 | -0.27% | 9,038 |
| Aug 28, 2025 | 50.55 | 50.70 | 50.55 | 50.70 | 50.15 | 0.28% | 10,542 |
| Aug 27, 2025 | 50.54 | 50.68 | 50.54 | 50.56 | 50.02 | 0.07% | 7,569 |
| Aug 26, 2025 | 50.54 | 50.68 | 50.53 | 50.53 | 49.98 | 0.03% | 3,852 |
| Aug 25, 2025 | 50.50 | 50.52 | 50.50 | 50.51 | 49.97 | 0.04% | 4,822 |
| Aug 22, 2025 | 50.52 | 50.52 | 50.49 | 50.49 | 49.95 | 0.08% | 942 |
| Aug 21, 2025 | 50.46 | 50.54 | 50.45 | 50.45 | 49.91 | -0.01% | 32,321 |
| Aug 20, 2025 | 50.50 | 50.50 | 50.46 | 50.46 | 49.91 | -0.09% | 5,962 |
| Aug 19, 2025 | 50.48 | 50.59 | 50.47 | 50.50 | 49.96 | - | 5,974 |
| Aug 18, 2025 | 50.46 | 50.57 | 50.45 | 50.50 | 49.96 | 0.04% | 4,060 |
| Aug 15, 2025 | 50.46 | 50.55 | 50.44 | 50.48 | 49.94 | 0.02% | 10,752 |
| Aug 14, 2025 | 50.48 | 50.55 | 50.44 | 50.47 | 49.93 | -0.03% | 5,697 |
| Aug 13, 2025 | 50.45 | 50.56 | 50.45 | 50.49 | 49.94 | 0.14% | 10,395 |
| Aug 12, 2025 | 50.42 | 50.57 | 50.40 | 50.42 | 49.87 | 0.01% | 14,138 |
| Aug 11, 2025 | 50.41 | 50.55 | 50.40 | 50.41 | 49.87 | 0.05% | 3,685 |
| Aug 8, 2025 | 50.40 | 50.43 | 50.39 | 50.39 | 49.84 | -0.01% | 11,261 |
| Aug 7, 2025 | 50.38 | 50.39 | 50.37 | 50.39 | 49.85 | 0.03% | 805 |
| Aug 6, 2025 | 50.35 | 50.38 | 50.35 | 50.38 | 49.83 | 0.01% | 1,410 |
| Aug 5, 2025 | 50.35 | 50.50 | 50.35 | 50.37 | 49.83 | -0.26% | 5,119 |
| Aug 4, 2025 | 50.35 | 50.50 | 50.35 | 50.50 | 49.96 | 0.33% | 2,785 |
| Aug 1, 2025 | 50.38 | 50.46 | 50.33 | 50.34 | 49.79 | -0.09% | 3,105 |
| Jul 31, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.68 | 0.03% | 47 |
| Jul 30, 2025 | 50.38 | 50.40 | 50.37 | 50.37 | 49.66 | -0.01% | 738 |
| Jul 29, 2025 | 50.33 | 50.37 | 50.32 | 50.37 | 49.67 | 0.05% | 834 |
| Jul 28, 2025 | 50.35 | 50.50 | 50.35 | 50.35 | 49.64 | - | 3,176 |
| Jul 25, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.64 | 0.02% | 2 |
| Jul 24, 2025 | 50.36 | 50.36 | 50.34 | 50.34 | 49.63 | -0.08% | 1,231 |
| Jul 23, 2025 | 50.37 | 50.38 | 50.35 | 50.38 | 49.67 | 0.09% | 3,793 |
| Jul 22, 2025 | 50.36 | 50.36 | 50.33 | 50.33 | 49.63 | - | 145 |
| Jul 21, 2025 | 50.35 | 50.35 | 50.33 | 50.33 | 49.63 | -0.01% | 4,002 |
| Jul 18, 2025 | 50.33 | 50.49 | 50.30 | 50.34 | 49.63 | 0.04% | 5,778 |
| Jul 17, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.61 | -0.01% | 2 |