PGIM ETF Trust (PUSH) Historical Stock Data

50.34 ↓0.01 (-0.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PUSH is down -0.01% a day on average. There have been 17 days where PGIM ETF Trust closed green and 13 days where PUSH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	50.34	50.34	↓$0.00 (-0.01%)	50.34	50.36	2.90K
2025-12-04	50.35	50.36	↑$0.00 (0.01%)	50.33	50.38	2.90K
2025-12-03	50.35	50.36	↑$0.00 (0.01%)	50.35	50.36	8.37K
2025-12-02	50.34	50.36	↑$0.02 (0.04%)	50.34	50.38	2.47K
2025-12-01	50.51	50.37	↓$0.14 (-0.29%)	50.32	50.51	6.01K
2025-11-28	50.61	50.50	↓$0.11 (-0.22%)	50.49	50.61	1.60K
2025-11-26	50.48	50.48	↑$0.00 (0.00%)	50.47	50.53	1.88K
2025-11-25	50.46	50.47	↑$0.01 (0.02%)	50.46	51.46	8.91K
2025-11-24	50.45	50.45	↓$0.01 (-0.01%)	50.44	50.45	1.92K
2025-11-21	50.43	50.43	↓$0.01 (-0.01%)	50.43	50.43	678
2025-11-20	50.38	50.41	↑$0.02 (0.05%)	50.38	50.42	659
2025-11-19	50.42	50.40	↓$0.02 (-0.05%)	50.38	50.42	1.59K
2025-11-18	50.40	50.39	↓$0.02 (-0.03%)	50.37	50.40	3.39K
2025-11-17	50.38	50.40	↑$0.02 (0.03%)	50.38	50.40	3.23K
2025-11-14	50.37	50.36	↓$0.01 (-0.01%)	50.36	50.37	359
2025-11-13	50.37	50.39	↑$0.02 (0.03%)	50.37	50.45	6.45K
2025-11-12	50.38	50.37	↓$0.00 (0.00%)	50.35	50.40	2.36K
2025-11-11	50.34	50.37	↑$0.03 (0.06%)	50.34	50.43	3.04K
2025-11-10	50.36	50.36	↑$0.00 (0.00%)	50.36	50.36	6
2025-11-07	50.34	50.36	↑$0.02 (0.03%)	50.34	50.43	1.81K
2025-11-06	50.33	50.36	↑$0.03 (0.06%)	50.33	50.36	1.24K
2025-11-05	50.29	50.34	↑$0.05 (0.10%)	50.29	50.34	1.43K
2025-11-04	50.40	50.32	↓$0.08 (-0.16%)	50.29	50.40	6.42K
2025-11-03	50.28	50.31	↑$0.03 (0.06%)	50.28	50.34	9.98K
2025-10-31	50.50	50.47	↓$0.03 (-0.06%)	50.42	50.50	20.61K
2025-10-30	50.45	50.45	↓$0.01 (-0.01%)	50.43	50.45	0.92K
2025-10-29	50.50	50.43	↓$0.07 (-0.13%)	50.42	50.50	11.03K
2025-10-28	50.46	50.46	↑$0.00 (0.00%)	50.46	50.46	5
2025-10-27	50.49	50.62	↑$0.13 (0.26%)	50.47	50.62	11.36K
2025-10-24	50.45	50.47	↑$0.01 (0.02%)	50.45	50.61	3.20K