PGIM Short Duration High Yield ETF (PSH)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 12:17PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 100 |
| 06 May 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 50.29 | 300 |
| 03 May 2024 | 50.29 | 50.29 | 50.24 | 50.24 | 50.24 | 5,500 |
| 02 May 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 50.14 | 800 |
| 01 May 2024 | 50.03 | 50.15 | 49.97 | 49.97 | 49.97 | 7,300 |
| 01 May 2024 | 0.381 Dividend | |||||
| 30 Apr 2024 | 50.27 | 50.27 | 50.22 | 50.22 | 49.84 | 1,400 |
| 29 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.03 | 100 |
| 26 Apr 2024 | 50.37 | 50.37 | 50.34 | 50.34 | 49.96 | 400 |
| 25 Apr 2024 | 50.12 | 50.30 | 50.12 | 50.30 | 49.92 | 5,000 |
| 24 Apr 2024 | 50.25 | 50.31 | 50.23 | 50.31 | 49.93 | 400 |
| 23 Apr 2024 | 50.33 | 50.39 | 50.33 | 50.36 | 49.98 | 6,000 |
| 22 Apr 2024 | 50.19 | 50.29 | 50.19 | 50.25 | 49.87 | 3,300 |
| 19 Apr 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 49.73 | 500 |
| 18 Apr 2024 | 50.00 | 50.04 | 49.92 | 50.04 | 49.66 | 1,900 |
| 17 Apr 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.62 | 200 |
| 16 Apr 2024 | 50.05 | 50.05 | 49.93 | 49.97 | 49.59 | 4,400 |
| 15 Apr 2024 | 50.13 | 50.13 | 49.98 | 50.00 | 49.62 | 9,100 |
| 12 Apr 2024 | 50.12 | 50.17 | 50.12 | 50.17 | 49.78 | 2,100 |
| 11 Apr 2024 | 50.18 | 50.20 | 50.08 | 50.20 | 49.82 | 4,000 |
| 10 Apr 2024 | 50.19 | 50.20 | 50.06 | 50.14 | 49.76 | 8,800 |
| 09 Apr 2024 | 50.34 | 50.39 | 50.34 | 50.35 | 49.97 | 1,800 |
| 08 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.90 | 100 |
| 05 Apr 2024 | 50.22 | 50.25 | 50.19 | 50.21 | 49.83 | 9,000 |
| 04 Apr 2024 | 50.23 | 50.23 | 50.16 | 50.20 | 49.82 | 2,000 |
| 03 Apr 2024 | 50.28 | 50.28 | 50.26 | 50.26 | 49.88 | 900 |
| 02 Apr 2024 | 50.14 | 50.23 | 50.14 | 50.23 | 49.85 | 3,100 |
| 01 Apr 2024 | 50.27 | 50.27 | 50.21 | 50.24 | 49.86 | 3,600 |
| 28 Mar 2024 | 50.68 | 50.80 | 50.68 | 50.70 | 50.32 | 3,800 |
| 27 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.36 | 100 |
| 26 Mar 2024 | 50.62 | 50.62 | 50.55 | 50.56 | 50.18 | 1,700 |
| 25 Mar 2024 | 50.58 | 50.60 | 50.57 | 50.58 | 50.20 | 1,000 |
| 22 Mar 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 50.26 | 700 |
| 21 Mar 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 50.29 | 2,400 |
| 20 Mar 2024 | 50.69 | 50.75 | 50.69 | 50.69 | 50.30 | 5,600 |
| 19 Mar 2024 | 50.52 | 50.61 | 50.52 | 50.56 | 50.18 | 8,600 |
| 18 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.06 | - |
| 15 Mar 2024 | 50.34 | 50.43 | 50.34 | 50.40 | 50.01 | 1,700 |
| 14 Mar 2024 | 50.45 | 50.45 | 50.36 | 50.39 | 50.01 | 3,800 |
| 13 Mar 2024 | 50.43 | 50.49 | 50.43 | 50.47 | 50.09 | 500 |
| 12 Mar 2024 | 50.42 | 50.47 | 50.37 | 50.44 | 50.06 | 1,900 |
| 11 Mar 2024 | 50.38 | 50.40 | 50.36 | 50.40 | 50.02 | 1,500 |
| 08 Mar 2024 | 50.42 | 50.51 | 50.36 | 50.38 | 50.00 | 6,000 |
| 07 Mar 2024 | 50.40 | 50.40 | 50.37 | 50.37 | 49.99 | 7,400 |
| 06 Mar 2024 | 50.39 | 50.39 | 50.35 | 50.35 | 49.96 | 2,500 |
| 05 Mar 2024 | 50.31 | 50.39 | 50.25 | 50.26 | 49.88 | 9,600 |
| 04 Mar 2024 | 50.30 | 50.35 | 50.28 | 50.30 | 49.92 | 3,500 |
| 01 Mar 2024 | 50.25 | 50.33 | 50.25 | 50.30 | 49.92 | 3,000 |
| 29 Feb 2024 | 50.53 | 50.61 | 50.50 | 50.51 | 50.12 | 3,300 |
| 28 Feb 2024 | 50.51 | 50.51 | 50.47 | 50.47 | 50.08 | 1,500 |
| 27 Feb 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 50.09 | 100 |
| 26 Feb 2024 | 50.52 | 50.52 | 50.41 | 50.41 | 50.03 | 500 |
| 23 Feb 2024 | 50.54 | 50.55 | 50.51 | 50.51 | 50.13 | 4,700 |
| 22 Feb 2024 | 50.46 | 50.47 | 50.44 | 50.47 | 50.08 | 3,200 |
| 21 Feb 2024 | 50.40 | 50.40 | 50.31 | 50.34 | 49.96 | 2,100 |
| 20 Feb 2024 | 50.36 | 50.43 | 50.36 | 50.38 | 50.00 | 8,900 |
| 16 Feb 2024 | 50.37 | 50.37 | 50.32 | 50.34 | 49.96 | 6,500 |
| 15 Feb 2024 | 50.46 | 50.47 | 50.42 | 50.44 | 50.06 | 3,300 |
| 14 Feb 2024 | 50.35 | 50.39 | 50.35 | 50.37 | 49.99 | 1,000 |
| 13 Feb 2024 | 50.14 | 50.35 | 50.08 | 50.23 | 49.85 | 44,300 |
| 12 Feb 2024 | 50.53 | 50.54 | 50.43 | 50.44 | 50.06 | 5,300 |
| 09 Feb 2024 | 50.48 | 50.52 | 50.48 | 50.49 | 50.10 | 800 |
| 08 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.02 | 100 |
| 07 Feb 2024 | 50.41 | 50.44 | 50.39 | 50.39 | 50.01 | 4,600 |
| 06 Feb 2024 | 50.32 | 50.41 | 50.32 | 50.37 | 49.99 | 2,300 |
| 05 Feb 2024 | 50.22 | 50.25 | 50.12 | 50.24 | 49.86 | 5,200 |
| 02 Feb 2024 | 50.23 | 50.29 | 50.23 | 50.27 | 49.89 | 2,000 |
| 01 Feb 2024 | 50.33 | 50.44 | 50.25 | 50.39 | 50.01 | 9,500 |
| 01 Feb 2024 | 0.326 Dividend | |||||
| 31 Jan 2024 | 50.74 | 50.75 | 50.53 | 50.53 | 49.82 | 8,800 |
| 30 Jan 2024 | 50.66 | 50.69 | 50.62 | 50.64 | 49.93 | 2,600 |
| 29 Jan 2024 | 50.65 | 50.70 | 50.62 | 50.69 | 49.98 | 2,800 |
| 26 Jan 2024 | 50.63 | 50.64 | 50.61 | 50.61 | 49.90 | 4,600 |
| 25 Jan 2024 | 50.54 | 50.65 | 50.54 | 50.65 | 49.94 | 4,700 |
| 24 Jan 2024 | 50.53 | 50.53 | 50.41 | 50.43 | 49.72 | 1,800 |
| 23 Jan 2024 | 50.36 | 50.42 | 50.36 | 50.42 | 49.71 | 900 |
| 22 Jan 2024 | 50.45 | 50.53 | 50.41 | 50.44 | 49.74 | 11,200 |
| 19 Jan 2024 | 50.35 | 50.43 | 50.27 | 50.43 | 49.72 | 2,000 |
| 18 Jan 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 49.64 | 200 |
| 17 Jan 2024 | 50.23 | 50.28 | 50.23 | 50.28 | 49.58 | 3,800 |
| 16 Jan 2024 | 50.45 | 50.45 | 50.31 | 50.32 | 49.62 | 4,300 |
| 12 Jan 2024 | 50.58 | 50.62 | 50.52 | 50.52 | 49.81 | 4,000 |
| 11 Jan 2024 | 50.46 | 50.50 | 50.33 | 50.50 | 49.79 | 6,500 |
| 10 Jan 2024 | 50.45 | 50.47 | 50.40 | 50.40 | 49.69 | 4,400 |
| 09 Jan 2024 | 50.31 | 50.35 | 50.31 | 50.35 | 49.64 | 4,400 |
| 08 Jan 2024 | 50.23 | 50.31 | 50.23 | 50.31 | 49.61 | 4,100 |
| 05 Jan 2024 | 50.22 | 50.26 | 50.08 | 50.10 | 49.40 | 1,800 |
| 04 Jan 2024 | 50.08 | 50.08 | 50.03 | 50.03 | 49.33 | 500 |
| 03 Jan 2024 | 50.17 | 50.22 | 50.16 | 50.16 | 49.46 | 2,100 |
| 02 Jan 2024 | 50.23 | 50.24 | 50.19 | 50.20 | 49.50 | 1,600 |
| 29 Dec 2023 | 50.50 | 50.50 | 50.46 | 50.46 | 49.75 | 600 |
| 28 Dec 2023 | 50.44 | 50.47 | 50.37 | 50.42 | 49.72 | 1,900 |
| 27 Dec 2023 | 50.45 | 50.61 | 50.44 | 50.59 | 49.89 | 3,100 |
| 26 Dec 2023 | 50.38 | 50.44 | 50.38 | 50.42 | 49.71 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.