PGIM Short Duration High Yield ETF

PSH
🏛️ usa →
50.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.83 50.84 50.67 50.84 0.0M
2025-09-25 50.80 50.80 50.63 50.75 0.0M
2025-09-24 50.72 50.90 50.70 50.70 0.0M
2025-09-23 50.82 50.90 50.74 50.85 0.2M
2025-09-22 50.88 50.90 50.80 50.87 0.0M
2025-09-19 50.76 50.92 50.73 50.82 0.1M
2025-09-18 50.87 51.29 50.71 51.29 0.0M
2025-09-17 50.82 50.93 50.73 50.83 0.0M
2025-09-16 50.95 50.95 50.83 50.88 0.0M
2025-09-15 50.86 50.89 50.74 50.83 0.0M
2025-09-12 50.82 50.82 50.69 50.73 0.0M
2025-09-11 50.63 50.87 50.63 50.77 0.0M
2025-09-10 50.56 50.87 50.56 50.71 0.0M
2025-09-09 50.62 50.78 50.58 50.59 0.0M
2025-09-08 50.65 50.78 50.63 50.73 0.0M
2025-09-05 50.70 50.79 50.67 50.67 0.0M
2025-09-04 50.69 50.74 50.54 50.71 0.0M
2025-09-03 50.60 50.95 50.48 50.80 0.2M
2025-09-02 50.56 50.60 50.40 50.51 0.0M
2025-08-29 51.03 51.03 50.88 50.89 0.0M
2025-08-28 50.97 50.97 50.86 50.90 0.0M
2025-08-27 50.76 50.96 50.75 50.88 0.0M
2025-08-26 50.92 50.93 50.86 50.86 0.0M
2025-08-25 50.89 50.90 50.67 50.81 0.0M
2025-08-22 50.73 50.89 50.73 50.82 0.0M
2025-08-21 50.67 50.67 50.57 50.59 0.0M
2025-08-20 50.68 50.72 50.64 50.64 0.0M
2025-08-19 50.75 50.75 50.62 50.68 0.0M
2025-08-18 50.59 50.77 50.57 50.63 0.0M
2025-08-15 50.66 50.73 50.57 50.61 0.0M
2025-08-14 50.56 50.72 50.56 50.65 0.0M
2025-08-13 50.67 50.81 50.60 50.72 0.0M
2025-08-12 50.52 50.70 50.51 50.63 0.0M
2025-08-11 50.52 50.65 50.52 50.56 0.1M
2025-08-08 50.58 50.59 50.55 50.56 0.0M
2025-08-07 50.48 50.53 50.46 50.53 0.0M
2025-08-06 50.40 50.55 50.40 50.49 0.0M
2025-08-05 50.52 50.52 50.31 50.43 0.0M
2025-08-04 50.47 50.51 50.36 50.43 0.0M
2025-08-01 50.35 50.42 50.29 50.34 0.0M
2025-07-31 50.62 50.64 50.62 50.62 0.0M
2025-07-30 50.69 50.69 50.60 50.60 0.0M
2025-07-29 50.67 50.69 50.66 50.66 0.0M
2025-07-28 50.67 50.67 50.62 50.66 0.0M
2025-07-25 50.61 50.65 50.61 50.63 0.0M
2025-07-24 50.68 50.68 50.50 50.60 0.0M
2025-07-23 50.62 50.71 50.50 50.71 0.0M
2025-07-22 50.64 50.67 50.48 50.58 0.0M
2025-07-21 50.65 50.65 50.53 50.53 0.0M
2025-07-18 50.50 50.50 50.50 50.50 0.0M
2025-07-17 50.42 50.43 50.38 50.42 0.0M
2025-07-16 50.37 50.48 50.37 50.47 0.0M
2025-07-15 50.47 50.47 50.29 50.34 0.0M
2025-07-14 50.44 50.45 50.25 50.45 0.0M
2025-07-11 50.44 50.46 50.36 50.44 0.0M
2025-07-10 50.49 50.49 50.40 50.45 0.0M
2025-07-09 50.29 50.49 50.26 50.48 0.0M
2025-07-08 50.74 50.74 50.36 50.37 0.0M
2025-07-07 50.35 50.45 50.35 50.37 0.0M
2025-07-03 50.54 50.61 50.38 50.59 0.0M
2025-07-02 50.26 50.50 50.24 50.45 0.0M
2025-07-01 50.47 50.47 50.35 50.37 0.0M
2025-06-30 50.56 50.77 50.56 50.61 0.0M
2025-06-27 50.73 50.74 50.61 50.62 0.0M
2025-06-26 50.61 50.70 50.54 50.66 0.0M
2025-06-25 50.45 50.61 50.45 50.58 0.0M
2025-06-24 50.40 50.54 50.40 50.54 0.0M
2025-06-23 50.42 50.53 50.34 50.45 0.0M
2025-06-20 50.42 50.42 50.36 50.36 0.0M
2025-06-18 50.37 50.42 50.27 50.30 0.0M
2025-06-17 50.38 50.38 50.24 50.35 0.0M
2025-06-16 50.37 50.37 50.29 50.33 0.0M
2025-06-13 50.34 50.34 50.20 50.20 0.0M
2025-06-12 50.12 50.37 50.12 50.28 0.0M
2025-06-11 50.39 50.40 50.22 50.28 0.0M
2025-06-10 50.22 50.38 50.22 50.29 0.0M
2025-06-09 50.27 50.30 50.15 50.28 0.0M
2025-06-06 50.38 50.38 50.10 50.19 0.0M
2025-06-05 50.28 50.33 50.21 50.33 0.0M
2025-06-04 50.31 50.31 50.10 50.19 0.0M
2025-06-03 50.38 50.38 50.14 50.19 0.0M
2025-06-02 50.14 50.14 49.86 50.07 0.0M
2025-05-30 50.40 50.40 50.27 50.34 0.0M
2025-05-29 50.25 50.40 50.25 50.33 0.0M
2025-05-28 50.40 50.40 50.21 50.31 0.0M
2025-05-27 50.17 50.40 50.17 50.31 0.0M
2025-05-23 50.20 50.30 50.00 50.17 0.0M
2025-05-22 50.16 50.26 50.16 50.16 0.0M
2025-05-21 50.21 50.22 50.00 50.08 0.0M
2025-05-20 50.33 50.35 50.20 50.22 0.0M
2025-05-19 50.25 50.33 50.19 50.28 0.0M
2025-05-16 50.27 50.30 50.17 50.30 0.0M
2025-05-15 50.13 50.35 50.13 50.27 0.0M
2025-05-14 50.15 50.33 50.09 50.17 0.0M
2025-05-13 50.10 50.40 50.10 50.27 0.0M
2025-05-12 50.03 50.10 50.03 50.10 0.0M
2025-05-09 50.00 50.01 49.85 49.93 0.0M
2025-05-08 50.02 50.02 49.87 49.87 0.0M
2025-05-07 50.00 50.00 49.73 49.89 0.0M
2025-05-06 49.99 50.03 49.75 49.91 0.0M
2025-05-05 49.98 50.03 49.69 49.92 0.0M
2025-05-02 49.86 49.98 49.78 49.88 0.0M
2025-05-01 49.81 49.94 49.76 49.77 0.0M
2025-04-30 49.83 50.08 49.83 50.03 0.0M
2025-04-29 50.09 50.10 50.02 50.10 0.0M
2025-04-28 49.96 50.10 49.96 50.08 0.0M
2025-04-25 49.90 50.10 49.90 50.04 0.0M
2025-04-24 49.85 50.00 49.76 49.94 0.0M
2025-04-23 49.80 50.07 49.65 49.73 0.0M
2025-04-22 49.58 49.71 49.47 49.60 0.0M
2025-04-21 49.30 49.65 49.30 49.50 0.0M
2025-04-17 49.53 49.64 49.40 49.57 0.0M
2025-04-16 49.39 49.54 49.33 49.40 0.0M
2025-04-15 49.61 49.61 49.24 49.43 0.0M
2025-04-14 49.11 49.47 49.11 49.29 0.0M
2025-04-11 49.36 49.36 48.94 49.14 0.0M
2025-04-10 48.91 49.30 48.79 49.04 0.0M
2025-04-09 48.15 49.50 48.15 49.50 0.0M
2025-04-08 49.09 49.34 48.64 48.64 0.0M
2025-04-07 48.57 49.04 48.34 48.76 0.1M
2025-04-04 49.16 49.48 48.92 49.13 0.0M
2025-04-03 49.95 49.95 49.61 49.67 0.0M
2025-04-02 50.40 50.40 49.95 50.07 0.0M
2025-04-01 50.04 50.09 49.80 50.04 0.0M
2025-03-31 50.29 50.33 50.14 50.31 0.0M
2025-03-28 50.25 50.26 50.17 50.24 0.0M
2025-03-27 50.41 50.41 50.19 50.28 0.0M
2025-03-26 50.38 50.40 50.29 50.29 0.0M
2025-03-25 50.47 50.56 50.40 50.45 0.0M
2025-03-24 50.28 50.53 50.28 50.41 0.0M
2025-03-21 50.20 50.40 50.20 50.34 0.0M
2025-03-20 50.40 50.50 50.24 50.31 0.0M
2025-03-19 50.27 50.52 50.21 50.41 0.0M
2025-03-18 50.30 50.31 50.19 50.24 0.0M
2025-03-17 50.14 50.43 50.14 50.43 0.0M
2025-03-14 50.20 50.20 50.20 50.20 0.0M
2025-03-13 50.19 50.19 50.11 50.12 0.0M
2025-03-12 50.20 50.27 50.20 50.25 0.0M
2025-03-11 50.27 50.38 50.19 50.19 0.0M
2025-03-10 50.33 50.35 50.27 50.27 0.0M
2025-03-07 50.39 50.44 50.37 50.40 0.0M
2025-03-06 50.35 50.36 50.32 50.35 0.0M
2025-03-05 50.37 50.41 50.31 50.35 0.0M
2025-03-04 50.28 50.36 50.28 50.32 0.0M
2025-03-03 50.58 50.58 50.34 50.48 0.0M
2025-02-28 50.66 50.79 50.66 50.68 0.0M
2025-02-27 50.67 50.67 50.65 50.65 0.0M
2025-02-26 50.65 50.70 50.64 50.67 0.0M
2025-02-25 50.57 50.75 50.56 50.61 0.0M
2025-02-24 50.48 50.70 50.48 50.51 0.1M
2025-02-21 50.58 50.58 50.53 50.53 0.0M
2025-02-20 50.50 50.55 50.47 50.49 0.0M
2025-02-19 50.51 50.51 50.51 50.51 0.0M
2025-02-18 50.44 50.49 50.44 50.49 0.0M
2025-02-14 50.56 50.62 50.52 50.55 0.1M
2025-02-13 50.45 50.51 50.43 50.46 0.0M
2025-02-12 50.38 50.46 50.36 50.45 0.0M
2025-02-11 50.43 50.44 50.35 50.42 0.0M
2025-02-10 50.43 50.49 50.40 50.46 0.0M
2025-02-07 50.52 50.52 50.34 50.36 0.0M
2025-02-06 50.48 50.53 50.42 50.44 0.0M
2025-02-05 50.54 50.54 50.44 50.51 0.0M
2025-02-04 50.35 50.42 50.33 50.38 0.0M
2025-02-03 50.31 50.48 50.25 50.40 0.1M
2025-01-31 50.61 50.69 50.60 50.67 0.0M
2025-01-30 50.65 50.69 50.65 50.69 0.0M
2025-01-29 50.62 50.64 50.62 50.64 0.0M
2025-01-28 50.61 50.67 50.54 50.63 0.0M
2025-01-27 50.64 50.70 50.58 50.64 0.0M
2025-01-24 50.65 50.71 50.64 50.64 0.0M
2025-01-23 50.58 50.74 50.52 50.58 0.0M
2025-01-22 50.61 50.62 50.59 50.61 0.0M
2025-01-21 50.64 50.64 50.55 50.58 0.0M
2025-01-17 50.47 50.55 50.46 50.46 0.0M
2025-01-16 50.40 50.68 50.40 50.52 0.0M
2025-01-15 50.39 50.49 50.37 50.45 0.0M
2025-01-14 50.19 50.26 50.19 50.24 0.0M
2025-01-13 50.11 50.17 50.11 50.15 0.0M
2025-01-10 50.16 50.20 50.08 50.11 0.0M
2025-01-08 50.20 50.32 50.20 50.29 0.0M
2025-01-07 50.15 50.23 50.12 50.18 0.0M
2025-01-06 50.25 50.41 50.25 50.28 0.0M
2025-01-03 50.25 50.89 50.19 50.25 0.0M
2025-01-02 50.10 50.20 50.10 50.18 0.0M