PGIM Short Duration Multi Sector Bond ETF (PSDM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1897 | -0.368708199627 | 51.4499 | 51.6 | 51.262 | 3235 | 51.49269359 | SP |
| 4 | 0.0402 | 0.0784849668098 | 51.22 | 51.6 | 51.04 | 2691 | 51.34866701 | SP |
| 12 | 0.7902 | 1.56568258371 | 50.47 | 51.6 | 50.47 | 2317 | 51.08431393 | SP |
| 26 | 0.8002 | 1.585810543 | 50.46 | 51.6 | 50.04 | 2163 | 50.7597569 | SP |
| 52 | 1.396 | 2.79960372371 | 49.8642 | 51.6 | 49.6639 | 2258 | 50.70100012 | SP |
| 156 | 1.0602 | 2.11195219124 | 50.2 | 51.6 | 49.6639 | 1913 | 50.6981768 | SP |
| 260 | 1.0602 | 2.11195219124 | 50.2 | 51.6 | 49.6639 | 1913 | 50.6981768 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 51.2602 | -0.23 | -0.44 | 51.26 | 51.29 | 51.26 | 414 |
| 1727735400 | 51.4852 | -0.05 | -0.09 | 51.5328 | 51.6 | 51.47 | 3810 |
| 1727476200 | 51.5328 | 0.04 | 0.07 | 51.4951 | 51.5328 | 51.4951 | 178 |
| 1727389800 | 51.4951 | 0.02 | 0.03 | 51.48 | 51.51 | 51.44 | 7440 |
| 1727303400 | 51.48 | -0.03 | -0.06 | 51.5101 | 51.5101 | 51.48 | 2628 |
| 1727217000 | 51.5101 | 0.06 | 0.12 | 51.4499 | 51.5199 | 51.4499 | 2118 |
| 1727130600 | 51.4499 | -0.03 | -0.05 | 51.476 | 51.48 | 51.42 | 2807 |
| 1726871400 | 51.476 | 0.03 | 0.05 | 51.4499 | 51.49 | 51.4499 | 3931 |
| 1726785000 | 51.4499 | 0.03 | 0.07 | 51.415 | 51.46 | 51.415 | 1656 |
| 1726698600 | 51.415 | 0.02 | 0.03 | 51.3982 | 51.4899 | 51.36 | 1014 |
| 1726612200 | 51.3982 | -0.04 | -0.07 | 51.41 | 51.41 | 51.3982 | 461 |
| 1726525800 | 51.435 | 0.04 | 0.07 | 51.4 | 51.435 | 51.4 | 268 |
| 1726266600 | 51.4 | 0.06 | 0.13 | 51.3351 | 51.4 | 51.3351 | 2313 |
| 1726180200 | 51.3351 | 0.01 | 0.02 | 51.295 | 51.3351 | 51.29 | 2678 |
| 1726093800 | 51.3228 | 0.03 | 0.05 | 51.2949 | 51.3399 | 51.2949 | 2610 |
| 1726007400 | 51.2949 | 0.06 | 0.11 | 51.25 | 51.2949 | 51.25 | 425 |
| 1725921000 | 51.2384 | -0.06 | -0.12 | 51.2 | 51.2384 | 51.1965 | 1280 |
| 1725661800 | 51.3 | 0.11 | 0.21 | 51.35 | 51.35 | 51.21 | 6996 |
| 1725575400 | 51.19 | 0.05 | 0.10 | 51.1373 | 51.19 | 51.13 | 693 |
| 1725489000 | 51.1373 | 0.1 | 0.19 | 51.04 | 51.1373 | 51.04 | 4930 |
| 1725402600 | 51.04 | -0.2 | -0.39 | 51.22 | 51.22 | 51.04 | 5684 |
| 1725057000 | 51.2398 | 0.01 | 0.01 | 51.2345 | 51.258 | 51.23 | 3056 |
| 1724970600 | 51.2345 | 0.02 | 0.04 | 51.2 | 51.25 | 51.2 | 1630 |
| 1724884200 | 51.2148 | -0.01 | -0.02 | 51.225 | 51.23 | 51.2123 | 2538 |
| 1724797800 | 51.225 | -0.01 | -0.02 | 51.2341 | 51.2341 | 51.2091 | 3000 |
| 1724711400 | 51.2341 | -0.02 | -0.04 | 51.253 | 51.26 | 51.21 | 2549 |
| 1724452200 | 51.253 | 0.18 | 0.35 | 51.0749 | 51.253 | 51.0749 | 834 |
| 1724365800 | 51.0749 | -0.07 | -0.13 | 51.14 | 51.14 | 51.0749 | 164 |
| 1724279400 | 51.14 | 0.04 | 0.08 | 51.0968 | 51.1899 | 51.0968 | 819 |
| 1724193000 | 51.0968 | 0.03 | 0.05 | 51.08 | 51.1 | 51.07 | 4500 |
| 1724106600 | 51.0698 | 0.05 | 0.11 | 51.02 | 51.18 | 51.02 | 2855 |
| 1723847400 | 51.0157 | 0.09 | 0.18 | 50.9225 | 51.03 | 50.9225 | 878 |
| 1723761000 | 50.9225 | -0.12 | -0.23 | 50.86 | 50.9599 | 50.86 | 1436 |
| 1723674600 | 51.04 | 0.01 | 0.03 | 51.0252 | 51.04 | 51.02 | 1209 |
| 1723588200 | 51.0252 | 0.11 | 0.22 | 50.9115 | 51.0252 | 50.9115 | 919 |
| 1723501800 | 50.9115 | 0.02 | 0.05 | 50.86 | 50.93 | 50.86 | 1536 |
| 1723242600 | 50.887 | 0.04 | 0.07 | 50.85 | 50.895 | 50.85 | 394 |
| 1723156200 | 50.85 | -0 | -0.00 | 50.81 | 50.85 | 50.81 | 125 |
| 1723069800 | 50.8521 | 0.02 | 0.03 | 50.85 | 50.87 | 50.85 | 269 |
| 1722983400 | 50.835 | -0.14 | -0.27 | 50.9 | 50.9 | 50.835 | 2366 |
| 1722897000 | 50.9711 | -0.09 | -0.18 | 51.25 | 51.25 | 50.9711 | 3914 |
| 1722637800 | 51.0618 | 0.27 | 0.52 | 50.7952 | 51.0618 | 50.7952 | 441 |
| 1722551400 | 50.7952 | -0.13 | -0.26 | 50.7024 | 50.7952 | 50.7024 | 350 |
| 1722465000 | 50.93 | 0.1 | 0.21 | 50.825 | 50.97 | 50.825 | 11673 |
| 1722378600 | 50.825 | 0.02 | 0.03 | 50.81 | 50.85 | 50.81 | 476 |
| 1722292200 | 50.81 | 0.01 | 0.03 | 50.7972 | 50.81 | 50.79 | 1587 |
| 1722033000 | 50.7972 | 0.04 | 0.07 | 50.76 | 50.7972 | 50.76 | 246 |
| 1721946600 | 50.76 | -0.01 | -0.02 | 50.74 | 50.77 | 50.73 | 5905 |
| 1721860200 | 50.77 | 0.04 | 0.09 | 50.77 | 50.7899 | 50.75 | 2708 |
| 1721773800 | 50.7252 | 0.04 | 0.07 | 50.6873 | 50.73 | 50.6873 | 3093 |
| 1721687400 | 50.6873 | 0.02 | 0.04 | 50.69 | 50.69 | 50.6756 | 579 |
| 1721428200 | 50.6652 | -0.04 | -0.08 | 50.705 | 50.705 | 50.6652 | 28 |
| 1721341800 | 50.705 | -0.05 | -0.09 | 50.75 | 50.75 | 50.705 | 412 |
| 1721255400 | 50.75 | 0.01 | 0.01 | 50.745 | 50.78 | 50.7318 | 9800 |
| 1721169000 | 50.745 | 0.03 | 0.06 | 50.7152 | 50.745 | 50.71 | 305 |
| 1721082600 | 50.7152 | -0 | -0.01 | 50.705 | 50.73 | 50.705 | 1146 |
| 1720823400 | 50.7199 | 0.04 | 0.08 | 50.68 | 50.7199 | 50.66 | 2818 |
| 1720737000 | 50.68 | 0.15 | 0.30 | 50.527 | 50.68 | 50.527 | 5262 |
| 1720650600 | 50.527 | 0.01 | 0.01 | 50.51 | 50.5297 | 50.5 | 600 |
| 1720564200 | 50.52 | 0.02 | 0.03 | 50.47 | 50.52 | 50.47 | 556 |
| 1720477800 | 50.5048 | -0.01 | -0.02 | 50.515 | 50.52 | 50.48 | 556 |
| 1720218600 | 50.515 | 0.11 | 0.22 | 50.4049 | 50.53 | 50.4049 | 46 |
| 1720040640 | 50.4049 | 0.07 | 0.13 | 50.36 | 50.4049 | 50.36 | 85 |
| 1719959400 | 50.3388 | 0.07 | 0.14 | 50.31 | 50.36 | 50.31 | 355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
