PGIM Short Duration High Yield ETF (PSH)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 11:10AM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 500 |
| 25 Jul 2024 | 50.52 | 50.53 | 50.47 | 50.48 | 50.48 | 3,200 |
| 24 Jul 2024 | 50.53 | 50.53 | 50.42 | 50.42 | 50.42 | 200 |
| 23 Jul 2024 | 50.58 | 50.60 | 50.57 | 50.57 | 50.57 | 300 |
| 22 Jul 2024 | 50.57 | 50.57 | 50.54 | 50.57 | 50.57 | 1,300 |
| 19 Jul 2024 | 50.39 | 50.45 | 50.37 | 50.40 | 50.40 | 3,900 |
| 18 Jul 2024 | 50.47 | 50.48 | 50.44 | 50.44 | 50.44 | 3,200 |
| 17 Jul 2024 | 50.49 | 50.55 | 50.49 | 50.54 | 50.54 | 1,600 |
| 16 Jul 2024 | 50.53 | 50.58 | 50.52 | 50.56 | 50.56 | 2,500 |
| 15 Jul 2024 | 50.43 | 50.48 | 50.42 | 50.48 | 50.48 | 10,000 |
| 12 Jul 2024 | 50.41 | 50.43 | 50.41 | 50.42 | 50.42 | 2,500 |
| 11 Jul 2024 | 50.36 | 50.36 | 50.31 | 50.33 | 50.33 | 4,300 |
| 10 Jul 2024 | 50.24 | 50.27 | 50.24 | 50.27 | 50.27 | 2,900 |
| 09 Jul 2024 | 50.19 | 50.24 | 50.14 | 50.19 | 50.19 | 21,700 |
| 08 Jul 2024 | 50.24 | 50.24 | 50.15 | 50.20 | 50.20 | 2,300 |
| 05 Jul 2024 | 50.17 | 50.19 | 50.10 | 50.17 | 50.17 | 14,900 |
| 03 Jul 2024 | 50.06 | 50.09 | 50.05 | 50.09 | 50.09 | 2,700 |
| 02 Jul 2024 | 49.94 | 50.00 | 49.94 | 50.00 | 50.00 | 7,200 |
| 01 Jul 2024 | 49.88 | 49.95 | 49.83 | 49.95 | 49.95 | 17,600 |
| 01 Jul 2024 | 0.375 Dividend | |||||
| 28 Jun 2024 | 50.38 | 50.38 | 50.28 | 50.28 | 49.90 | 2,100 |
| 27 Jun 2024 | 50.26 | 50.29 | 50.26 | 50.29 | 49.92 | 300 |
| 26 Jun 2024 | 50.18 | 50.29 | 50.18 | 50.26 | 49.89 | 4,100 |
| 25 Jun 2024 | 50.28 | 50.30 | 50.24 | 50.28 | 49.91 | 4,900 |
| 24 Jun 2024 | 50.35 | 50.35 | 50.29 | 50.29 | 49.91 | 3,600 |
| 21 Jun 2024 | 50.27 | 50.30 | 50.24 | 50.30 | 49.92 | 4,100 |
| 20 Jun 2024 | 50.22 | 50.25 | 50.21 | 50.24 | 49.87 | 600 |
| 18 Jun 2024 | 50.22 | 50.27 | 50.22 | 50.26 | 49.89 | 2,700 |
| 17 Jun 2024 | 50.07 | 50.17 | 50.07 | 50.17 | 49.80 | 6,800 |
| 14 Jun 2024 | 50.08 | 50.12 | 50.05 | 50.10 | 49.72 | 15,500 |
| 13 Jun 2024 | 50.24 | 50.24 | 50.19 | 50.22 | 49.85 | 1,800 |
| 12 Jun 2024 | 50.27 | 50.28 | 50.21 | 50.21 | 49.83 | 8,300 |
| 11 Jun 2024 | 50.12 | 50.12 | 50.10 | 50.10 | 49.73 | 3,800 |
| 10 Jun 2024 | 49.93 | 50.08 | 49.93 | 50.08 | 49.71 | 3,900 |
| 07 Jun 2024 | 49.95 | 50.04 | 49.94 | 49.99 | 49.62 | 10,300 |
| 06 Jun 2024 | 50.09 | 50.10 | 50.06 | 50.06 | 49.69 | 3,800 |
| 05 Jun 2024 | 50.10 | 50.15 | 50.06 | 50.09 | 49.72 | 5,000 |
| 04 Jun 2024 | 50.08 | 50.11 | 50.04 | 50.05 | 49.68 | 8,000 |
| 03 Jun 2024 | 49.99 | 50.07 | 49.99 | 50.06 | 49.69 | 6,800 |
| 03 Jun 2024 | 0.39 Dividend | |||||
| 31 May 2024 | 50.36 | 50.38 | 50.29 | 50.38 | 49.61 | 9,500 |
| 30 May 2024 | 50.24 | 50.29 | 50.24 | 50.25 | 49.49 | 6,300 |
| 29 May 2024 | 50.13 | 50.19 | 50.13 | 50.15 | 49.39 | 6,400 |
| 28 May 2024 | 50.32 | 50.32 | 50.19 | 50.20 | 49.44 | 6,100 |
| 24 May 2024 | 50.28 | 50.36 | 50.28 | 50.36 | 49.59 | 9,600 |
| 23 May 2024 | 50.24 | 50.28 | 50.21 | 50.26 | 49.50 | 18,100 |
| 22 May 2024 | 50.31 | 50.31 | 50.29 | 50.29 | 49.52 | 100 |
| 21 May 2024 | 50.34 | 50.42 | 50.34 | 50.42 | 49.66 | 1,700 |
| 20 May 2024 | 50.34 | 50.34 | 50.30 | 50.31 | 49.55 | 1,900 |
| 17 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.55 | 100 |
| 16 May 2024 | 50.35 | 50.35 | 50.32 | 50.32 | 49.56 | 800 |
| 15 May 2024 | 50.38 | 50.40 | 50.36 | 50.36 | 49.60 | 6,000 |
| 14 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.50 | 100 |
| 13 May 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.42 | 100 |
| 10 May 2024 | 50.20 | 50.24 | 50.20 | 50.24 | 49.48 | 2,500 |
| 09 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.51 | 100 |
| 08 May 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.48 | 100 |
| 07 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.53 | 100 |
| 06 May 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 49.53 | 300 |
| 03 May 2024 | 50.29 | 50.29 | 50.24 | 50.24 | 49.47 | 5,500 |
| 02 May 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 49.38 | 800 |
| 01 May 2024 | 50.03 | 50.15 | 49.97 | 49.97 | 49.21 | 7,300 |
| 01 May 2024 | 0.381 Dividend | |||||
| 30 Apr 2024 | 50.27 | 50.27 | 50.22 | 50.22 | 49.08 | 1,400 |
| 29 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.28 | 100 |
| 26 Apr 2024 | 50.37 | 50.37 | 50.34 | 50.34 | 49.20 | 400 |
| 25 Apr 2024 | 50.12 | 50.30 | 50.12 | 50.30 | 49.16 | 5,000 |
| 24 Apr 2024 | 50.25 | 50.31 | 50.23 | 50.31 | 49.18 | 400 |
| 23 Apr 2024 | 50.33 | 50.39 | 50.33 | 50.36 | 49.22 | 6,000 |
| 22 Apr 2024 | 50.19 | 50.29 | 50.19 | 50.25 | 49.11 | 3,300 |
| 19 Apr 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 48.97 | 500 |
| 18 Apr 2024 | 50.00 | 50.04 | 49.92 | 50.04 | 48.91 | 1,900 |
| 17 Apr 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 48.87 | 200 |
| 16 Apr 2024 | 50.05 | 50.05 | 49.93 | 49.97 | 48.84 | 4,400 |
| 15 Apr 2024 | 50.13 | 50.13 | 49.98 | 50.00 | 48.87 | 9,100 |
| 12 Apr 2024 | 50.12 | 50.17 | 50.12 | 50.17 | 49.03 | 2,100 |
| 11 Apr 2024 | 50.18 | 50.20 | 50.08 | 50.20 | 49.07 | 4,000 |
| 10 Apr 2024 | 50.19 | 50.20 | 50.06 | 50.14 | 49.01 | 8,800 |
| 09 Apr 2024 | 50.34 | 50.39 | 50.34 | 50.35 | 49.22 | 1,800 |
| 08 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.15 | 100 |
| 05 Apr 2024 | 50.22 | 50.25 | 50.19 | 50.21 | 49.07 | 9,000 |
| 04 Apr 2024 | 50.23 | 50.23 | 50.16 | 50.20 | 49.06 | 2,000 |
| 03 Apr 2024 | 50.28 | 50.28 | 50.26 | 50.26 | 49.13 | 900 |
| 02 Apr 2024 | 50.14 | 50.23 | 50.14 | 50.23 | 49.09 | 3,100 |
| 01 Apr 2024 | 50.27 | 50.27 | 50.21 | 50.24 | 49.10 | 3,600 |
| 01 Apr 2024 | 0.382 Dividend | |||||
| 28 Mar 2024 | 50.68 | 50.80 | 50.68 | 50.70 | 49.18 | 3,800 |
| 27 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 49.23 | 100 |
| 26 Mar 2024 | 50.62 | 50.62 | 50.55 | 50.56 | 49.04 | 1,700 |
| 25 Mar 2024 | 50.58 | 50.60 | 50.57 | 50.58 | 49.07 | 1,000 |
| 22 Mar 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 49.13 | 700 |
| 21 Mar 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 49.15 | 2,400 |
| 20 Mar 2024 | 50.69 | 50.75 | 50.69 | 50.69 | 49.17 | 5,600 |
| 19 Mar 2024 | 50.52 | 50.61 | 50.52 | 50.56 | 49.05 | 8,600 |
| 18 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.93 | - |
| 15 Mar 2024 | 50.34 | 50.43 | 50.34 | 50.40 | 48.89 | 1,700 |
| 14 Mar 2024 | 50.45 | 50.45 | 50.36 | 50.39 | 48.88 | 3,800 |
| 13 Mar 2024 | 50.43 | 50.49 | 50.43 | 50.47 | 48.96 | 500 |
| 12 Mar 2024 | 50.42 | 50.47 | 50.37 | 50.44 | 48.93 | 1,900 |
| 11 Mar 2024 | 50.38 | 50.40 | 50.36 | 50.40 | 48.89 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.