PULS Historical Prices
NYSEARCA: PULSPGIMUltrashort BondETFUSD
49.53+0.025 (+0.05%)
Market open · Delayed 15 min · as of Oct 9, 11:26 AM ET
PULS price history
The price history for PGIM Ultra Short Bond (PULS) on this page begins on April 9, 2018, when the stock closed at $50.02; it most recently closed at $49.50 on October 5, 2026. The highest price in this record is $51.00, reached on October 1, 2018; the latest close is 2.9% below that peak. Across the 7 complete calendar years in the table, PULS finished higher in 4 and lower in 3. Its best year was 2023 (+0.6%) and its worst was 2022 (-0.8%).
Over roughly 8 years the share price changed -1.0%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, PULS has lost 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PULS returns
1 week
+0.06%
1 month
-0.14%
3 months
-0.16%
6 months
-0.16%
Year to date
-0.18%
1 year
-0.38%
3 years
+0.28%
5 years
-0.30%
PULS price return, excluding dividends.
PULS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.50 | -0.24% |
| 2025 | 49.62 | +0.08% |
| 2024 | 49.58 | +0.38% |
| 2023 | 49.39 | +0.59% |
| 2022 | 49.10 | -0.79% |
| 2021 | 49.49 | -0.70% |
| 2020 | 49.84 | -0.40% |
| 2019 | 50.04 | +0.20% |
| 2018* | 49.94 | -0.16% |
PULS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.51 | 49.51 | 49.50 | 49.50 | -0.02% | |
| 49.50 | 49.51 | 49.49 | 49.51 | +0.04% | |
| 49.48 | 49.50 | 49.48 | 49.49 | +0.04% | |
| 49.47 | 49.48 | 49.47 | 49.47 | 0.00% | |
| 49.49 | 49.49 | 49.47 | 49.47 | 0.00% | |
| 49.46 | 49.48 | 49.45 | 49.47 | +0.02% | |
| 49.46 | 49.46 | 49.45 | 49.46 | -0.30% | |
| 49.63 | 49.63 | 49.61 | 49.61 | 0.00% | |
| 49.62 | 49.63 | 49.61 | 49.61 | -0.04% | |
| 49.64 | 49.64 | 49.63 | 49.63 | +0.02% | |
| 49.63 | 49.63 | 49.62 | 49.62 | 0.00% | |
| 49.63 | 49.64 | 49.62 | 49.62 | 0.00% | |
| 49.63 | 49.63 | 49.61 | 49.62 | 0.00% | |
| 49.62 | 49.62 | 49.60 | 49.62 | +0.02% | |
| 49.61 | 49.62 | 49.61 | 49.61 | 0.00% | |
| 49.61 | 49.61 | 49.59 | 49.61 | +0.06% | |
| 49.60 | 49.61 | 49.58 | 49.58 | -0.02% | |
| 49.59 | 49.59 | 49.58 | 49.59 | +0.02% | |
| 49.59 | 49.59 | 49.58 | 49.58 | +0.02% | |
| 49.58 | 49.58 | 49.57 | 49.57 | +0.02% | |
| 49.57 | 49.58 | 49.56 | 49.56 | -0.02% | |
| 49.58 | 49.58 | 49.57 | 49.57 | 0.00% | |
| 49.58 | 49.58 | 49.57 | 49.57 | +0.02% | |
| 49.57 | 49.58 | 49.55 | 49.56 | -0.02% | |
| 49.56 | 49.57 | 49.55 | 49.57 | +0.04% | |
| 49.55 | 49.55 | 49.53 | 49.55 | +0.04% | |
| 49.54 | 49.56 | 49.53 | 49.53 | -0.02% | |
| 49.54 | 49.55 | 49.53 | 49.54 | -0.34% | |
| 49.71 | 49.72 | 49.70 | 49.71 | +0.02% | |
| 49.70 | 49.71 | 49.69 | 49.70 | +0.04% | |
| 49.69 | 49.70 | 49.68 | 49.68 | 0.00% | |
| 49.68 | 49.69 | 49.67 | 49.68 | 0.00% | |
| 49.68 | 49.68 | 49.67 | 49.68 | +0.02% | |
| 49.67 | 49.68 | 49.66 | 49.67 | +0.04% | |
| 49.65 | 49.66 | 49.65 | 49.65 | +0.02% | |
| 49.65 | 49.65 | 49.64 | 49.64 | 0.00% | |
| 49.65 | 49.65 | 49.63 | 49.64 | +0.02% | |
| 49.64 | 49.65 | 49.63 | 49.63 | -0.02% | |
| 49.64 | 49.64 | 49.63 | 49.64 | +0.04% | |
| 49.63 | 49.63 | 49.61 | 49.62 | +0.04% | |
| 49.61 | 49.61 | 49.60 | 49.60 | 0.00% | |
| 49.60 | 49.61 | 49.59 | 49.60 | 0.00% | |
| 49.59 | 49.60 | 49.59 | 49.60 | +0.02% | |
| 49.60 | 49.60 | 49.59 | 49.59 | +0.02% | |
| 49.58 | 49.58 | 49.57 | 49.58 | +0.02% | |
| 49.57 | 49.58 | 49.57 | 49.57 | 0.00% | |
| 49.57 | 49.57 | 49.56 | 49.57 | +0.02% | |
| 49.56 | 49.56 | 49.55 | 49.56 | +0.04% | |
| 49.55 | 49.55 | 49.54 | 49.54 | -0.30% | |
| 49.70 | 49.70 | 49.69 | 49.69 | +0.02% | |
| 49.69 | 49.69 | 49.68 | 49.68 | 0.00% | |
| 49.68 | 49.69 | 49.67 | 49.68 | +0.04% | |
| 49.67 | 49.67 | 49.66 | 49.66 | 0.00% | |
| 49.67 | 49.67 | 49.65 | 49.66 | +0.04% | |
| 49.64 | 49.65 | 49.64 | 49.64 | -0.02% | |
| 49.65 | 49.66 | 49.64 | 49.65 | 0.00% | |
| 49.65 | 49.65 | 49.62 | 49.65 | +0.04% | |
| 49.64 | 49.65 | 49.63 | 49.63 | -0.02% | |
| 49.65 | 49.65 | 49.64 | 49.64 | +0.04% | |
| 49.62 | 49.63 | 49.62 | 49.62 | 0.00% | |
| 49.63 | 49.63 | 49.61 | 49.62 | +0.02% | |
| 49.62 | 49.62 | 49.59 | 49.61 | +0.02% | |
| 49.60 | 49.60 | 49.59 | 49.60 | +0.02% | |
| 49.60 | 49.60 | 49.59 | 49.59 | +0.02% | |
| 49.59 | 49.59 | 49.57 | 49.58 | 0.00% | |
| 49.58 | 49.58 | 49.57 | 49.58 | -0.02% | |
| 49.59 | 49.59 | 49.58 | 49.59 | +0.02% | |
| 49.57 | 49.59 | 49.57 | 49.58 | +0.02% | |
| 49.58 | 49.58 | 49.55 | 49.57 | +0.04% | |
| 49.54 | 49.56 | 49.54 | 49.55 | 0.00% | |
| 49.55 | 49.56 | 49.53 | 49.55 | -0.32% | |
| 49.71 | 49.71 | 49.70 | 49.71 | +0.02% | |
| 49.70 | 49.70 | 49.69 | 49.70 | +0.02% | |
| 49.68 | 49.69 | 49.67 | 49.69 | +0.04% | |
| 49.69 | 49.69 | 49.67 | 49.67 | -0.02% | |
| 49.66 | 49.68 | 49.65 | 49.68 | +0.06% | |
| 49.65 | 49.66 | 49.65 | 49.65 | 0.00% | |
| 49.64 | 49.65 | 49.63 | 49.65 | +0.08% | |
| 49.63 | 49.65 | 49.61 | 49.61 | -0.08% | |
| 49.64 | 49.65 | 49.63 | 49.65 | +0.02% | |
| 49.64 | 49.64 | 49.63 | 49.64 | 0.00% | |
| 49.63 | 49.64 | 49.63 | 49.64 | +0.04% | |
| 49.60 | 49.62 | 49.60 | 49.62 | +0.04% | |
| 49.60 | 49.60 | 49.59 | 49.60 | +0.02% | |
| 49.59 | 49.59 | 49.58 | 49.59 | +0.04% | |
| 49.58 | 49.58 | 49.57 | 49.57 | 0.00% | |
| 49.58 | 49.59 | 49.57 | 49.57 | -0.02% | |
| 49.57 | 49.58 | 49.57 | 49.58 | +0.02% | |
| 49.57 | 49.57 | 49.56 | 49.57 | 0.00% | |
| 49.57 | 49.57 | 49.56 | 49.57 | +0.02% | |
| 49.56 | 49.58 | 49.55 | 49.56 | 0.00% | |
| 49.56 | 49.56 | 49.55 | 49.56 | -0.30% | |
| 49.72 | 49.73 | 49.71 | 49.71 | 0.00% | |
| 49.71 | 49.71 | 49.70 | 49.71 | +0.02% | |
| 49.70 | 49.71 | 49.70 | 49.70 | 0.00% | |
| 49.70 | 49.71 | 49.68 | 49.70 | +0.06% | |
| 49.66 | 49.69 | 49.66 | 49.67 | 0.00% | |
| 49.65 | 49.67 | 49.64 | 49.67 | +0.06% | |
| 49.65 | 49.65 | 49.64 | 49.64 | -0.02% | |
| 49.63 | 49.65 | 49.63 | 49.65 | +0.04% | |
| 49.63 | 49.64 | 49.63 | 49.63 | 0.00% | |
| 49.64 | 49.64 | 49.63 | 49.63 | +0.02% | |
| 49.63 | 49.64 | 49.62 | 49.62 | -0.02% | |
| 49.62 | 49.63 | 49.61 | 49.63 | +0.02% | |
| 49.63 | 49.63 | 49.62 | 49.62 | 0.00% | |
| 49.63 | 49.63 | 49.61 | 49.62 | +0.02% | |
| 49.60 | 49.61 | 49.60 | 49.61 | +0.04% | |
| 49.59 | 49.60 | 49.58 | 49.59 | +0.04% | |
| 49.58 | 49.58 | 49.57 | 49.57 | 0.00% | |
| 49.57 | 49.58 | 49.56 | 49.57 | -0.02% | |
| 49.57 | 49.58 | 49.57 | 49.58 | +0.04% | |
| 49.55 | 49.56 | 49.54 | 49.56 | -0.26% | |
| 49.70 | 49.72 | 49.69 | 49.69 | -0.04% | |
| 49.71 | 49.72 | 49.71 | 49.71 | 0.00% | |
| 49.70 | 49.71 | 49.70 | 49.71 | +0.02% | |
| 49.69 | 49.71 | 49.68 | 49.70 | +0.06% | |
| 49.68 | 49.68 | 49.67 | 49.67 | +0.02% | |
| 49.66 | 49.67 | 49.66 | 49.66 | 0.00% | |
| 49.67 | 49.68 | 49.65 | 49.66 | -0.02% | |
| 49.67 | 49.67 | 49.66 | 49.67 | +0.02% | |
| 49.66 | 49.67 | 49.65 | 49.66 | +0.06% | |
| 49.65 | 49.65 | 49.63 | 49.63 | 0.00% | |
| 49.63 | 49.64 | 49.63 | 49.63 | +0.02% | |
| 49.62 | 49.63 | 49.61 | 49.62 | +0.04% | |
| 49.60 | 49.61 | 49.60 | 49.60 | 0.00% | |
| 49.60 | 49.60 | 49.59 | 49.60 | +0.04% | |
| 49.58 | 49.59 | 49.58 | 49.58 | 0.00% | |
| 49.59 | 49.59 | 49.57 | 49.58 | +0.06% | |
| 49.55 | 49.56 | 49.55 | 49.55 | +0.02% | |
| 49.54 | 49.55 | 49.54 | 49.54 | 0.00% | |
| 49.52 | 49.54 | 49.51 | 49.54 | +0.04% | |
| 49.51 | 49.52 | 49.51 | 49.52 | +0.04% | |
| 49.50 | 49.51 | 49.50 | 49.50 | -0.32% | |
| 49.67 | 49.67 | 49.66 | 49.66 | 0.00% | |
| 49.64 | 49.66 | 49.63 | 49.66 | +0.06% | |
| 49.65 | 49.66 | 49.63 | 49.63 | -0.04% | |
| 49.66 | 49.66 | 49.65 | 49.65 | 0.00% | |
| 49.64 | 49.65 | 49.64 | 49.65 | +0.02% | |
| 49.63 | 49.65 | 49.63 | 49.64 | +0.04% | |
| 49.63 | 49.64 | 49.62 | 49.62 | 0.00% | |
| 49.61 | 49.62 | 49.60 | 49.62 | -0.04% | |
| 49.63 | 49.64 | 49.63 | 49.64 | 0.00% | |
| 49.63 | 49.64 | 49.62 | 49.64 | +0.04% | |
| 49.62 | 49.62 | 49.61 | 49.62 | +0.02% | |
| 49.62 | 49.62 | 49.61 | 49.61 | +0.02% | |
| 49.61 | 49.62 | 49.59 | 49.60 | -0.02% | |
| 49.62 | 49.63 | 49.61 | 49.61 | -0.04% | |
| 49.63 | 49.63 | 49.62 | 49.63 | +0.04% | |
| 49.60 | 49.62 | 49.60 | 49.61 | -0.02% | |
| 49.61 | 49.63 | 49.61 | 49.62 | +0.06% | |
| 49.59 | 49.61 | 49.59 | 49.59 | 0.00% | |
| 49.61 | 49.61 | 49.59 | 49.59 | -0.02% | |
| 49.60 | 49.61 | 49.60 | 49.60 | -0.02% | |
| 49.61 | 49.62 | 49.60 | 49.61 | -0.38% | |
| 49.79 | 49.80 | 49.78 | 49.80 | +0.06% | |
| 49.76 | 49.78 | 49.76 | 49.77 | +0.02% | |
| 49.76 | 49.77 | 49.76 | 49.76 | 0.00% | |
| 49.76 | 49.77 | 49.76 | 49.76 | 0.00% | |
| 49.75 | 49.76 | 49.75 | 49.76 | +0.02% | |
| 49.75 | 49.76 | 49.74 | 49.75 | +0.04% | |
| 49.73 | 49.73 | 49.72 | 49.73 | +0.02% | |
| 49.73 | 49.73 | 49.72 | 49.72 | 0.00% | |
| 49.72 | 49.73 | 49.72 | 49.72 | 0.00% | |
| 49.72 | 49.73 | 49.71 | 49.72 | +0.08% | |
| 49.69 | 49.70 | 49.68 | 49.68 | 0.00% | |
| 49.68 | 49.69 | 49.68 | 49.68 | 0.00% | |
| 49.68 | 49.69 | 49.68 | 49.68 | 0.00% | |
| 49.68 | 49.68 | 49.67 | 49.68 | +0.02% | |
| 49.67 | 49.68 | 49.67 | 49.67 | +0.04% | |
| 49.65 | 49.66 | 49.64 | 49.65 | +0.04% | |
| 49.64 | 49.65 | 49.63 | 49.63 | -0.02% | |
| 49.63 | 49.64 | 49.63 | 49.64 | +0.04% | |
| 49.63 | 49.64 | 49.62 | 49.62 | -0.36% | |
| 49.80 | 49.82 | 49.79 | 49.80 | +0.04% | |
| 49.78 | 49.79 | 49.78 | 49.78 | +0.02% | |
| 49.78 | 49.78 | 49.77 | 49.77 | 0.00% | |
| 49.77 | 49.78 | 49.77 | 49.77 | +0.02% | |
| 49.77 | 49.77 | 49.76 | 49.76 | 0.00% | |
| 49.75 | 49.76 | 49.75 | 49.76 | +0.06% | |
| 49.73 | 49.74 | 49.73 | 49.73 | +0.02% | |
| 49.72 | 49.74 | 49.71 | 49.72 | +0.02% | |
| 49.71 | 49.72 | 49.71 | 49.71 | -0.02% | |
| 49.71 | 49.72 | 49.71 | 49.72 | +0.06% | |
| 49.70 | 49.70 | 49.69 | 49.69 | 0.00% | |
| 49.69 | 49.70 | 49.68 | 49.69 | 0.00% | |
| 49.68 | 49.69 | 49.67 | 49.69 | +0.04% | |
| 49.67 | 49.68 | 49.66 | 49.67 | +0.02% | |
| 49.65 | 49.67 | 49.65 | 49.66 | +0.04% | |
| 49.65 | 49.66 | 49.64 | 49.64 | 0.00% | |
| 49.65 | 49.65 | 49.64 | 49.64 | +0.02% | |
| 49.64 | 49.64 | 49.63 | 49.63 | +0.02% | |
| 49.62 | 49.63 | 49.61 | 49.62 | 0.00% | |
| 49.62 | 49.62 | 49.61 | 49.62 | +0.06% | |
| 49.61 | 49.61 | 49.59 | 49.59 | +0.02% | |
| 49.59 | 49.59 | 49.58 | 49.58 | -0.44% | |
| 49.80 | 49.81 | 49.80 | 49.80 | +0.02% | |
| 49.80 | 49.80 | 49.79 | 49.79 | +0.04% | |
| 49.77 | 49.78 | 49.76 | 49.77 | +0.04% | |
| 49.76 | 49.76 | 49.75 | 49.75 | 0.00% | |
| 49.76 | 49.77 | 49.75 | 49.75 | -0.02% | |
| 49.75 | 49.76 | 49.75 | 49.76 | +0.02% | |
| 49.74 | 49.75 | 49.73 | 49.75 | +0.06% | |
| 49.72 | 49.73 | 49.72 | 49.72 | 0.00% | |
| 49.72 | 49.72 | 49.71 | 49.72 | +0.02% | |
| 49.71 | 49.72 | 49.71 | 49.71 | 0.00% | |
| 49.70 | 49.71 | 49.70 | 49.71 | +0.02% | |
| 49.70 | 49.70 | 49.69 | 49.70 | +0.06% | |
| 49.67 | 49.69 | 49.66 | 49.67 | +0.02% | |
| 49.67 | 49.67 | 49.66 | 49.66 | 0.00% | |
| 49.66 | 49.66 | 49.65 | 49.66 | +0.02% | |
| 49.65 | 49.66 | 49.65 | 49.65 | +0.02% | |
| 49.64 | 49.65 | 49.64 | 49.64 | 0.00% | |
| 49.64 | 49.65 | 49.63 | 49.64 | +0.04% | |
| 49.63 | 49.63 | 49.62 | 49.62 | 0.00% | |
| 49.63 | 49.63 | 49.62 | 49.62 | -0.38% | |
| 49.81 | 49.82 | 49.81 | 49.81 | +0.04% | |
| 49.80 | 49.81 | 49.79 | 49.79 | +0.02% | |
| 49.78 | 49.79 | 49.77 | 49.78 | +0.02% | |
| 49.77 | 49.78 | 49.77 | 49.77 | 0.00% | |
| 49.77 | 49.77 | 49.76 | 49.77 | +0.06% | |
| 49.75 | 49.75 | 49.74 | 49.74 | 0.00% | |
| 49.74 | 49.74 | 49.73 | 49.74 | +0.04% | |
| 49.72 | 49.73 | 49.72 | 49.72 | +0.02% | |
| 49.71 | 49.72 | 49.71 | 49.71 | -0.02% | |
| 49.72 | 49.72 | 49.71 | 49.72 | +0.04% | |
| 49.71 | 49.71 | 49.70 | 49.70 | 0.00% | |
| 49.69 | 49.70 | 49.69 | 49.70 | +0.02% | |
| 49.69 | 49.69 | 49.68 | 49.69 | 0.00% | |
| 49.68 | 49.69 | 49.67 | 49.69 | +0.02% | |
| 49.67 | 49.68 | 49.66 | 49.68 | +0.06% | |
| 49.65 | 49.66 | 49.64 | 49.65 | 0.00% | |
| 49.65 | 49.65 | 49.64 | 49.65 | +0.02% | |
| 49.64 | 49.65 | 49.64 | 49.64 | 0.00% | |
| 49.64 | 49.65 | 49.63 | 49.64 | -0.38% | |
| 49.82 | 49.83 | 49.81 | 49.83 | +0.06% | |
| 49.81 | 49.82 | 49.80 | 49.80 | -0.02% | |
| 49.82 | 49.82 | 49.80 | 49.81 | 0.00% | |
| 49.80 | 49.81 | 49.80 | 49.81 | +0.04% | |
| 49.79 | 49.80 | 49.79 | 49.79 | 0.00% | |
| 49.79 | 49.80 | 49.79 | 49.79 | +0.04% | |
| 49.77 | 49.79 | 49.77 | 49.77 | -0.02% | |
| 49.77 | 49.78 | 49.77 | 49.78 | +0.02% | |
| 49.77 | 49.77 | 49.76 | 49.77 | +0.04% | |
| 49.76 | 49.76 | 49.75 | 49.75 | 0.00% | |
| 49.75 | 49.76 | 49.75 | 49.75 | +0.02% | |
| 49.73 | 49.74 | 49.73 | 49.74 | +0.02% | |
| 49.73 | 49.74 | 49.73 | 49.73 | -0.02% | |
| 49.73 | 49.74 | 49.72 | 49.74 | +0.02% | |
| 49.70 | 49.73 | 49.70 | 49.73 | +0.04% | |
| 49.71 | 49.73 | 49.71 | 49.71 | +0.04% | |
| 49.69 | 49.70 | 49.69 | 49.69 | 0.00% | |
| 49.70 | 49.70 | 49.69 | 49.69 | — |