STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

PGIM Short Duration High Yield ETF (PSH)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

50.24

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	50.20	50.24	50.20	50.24	50.24	28
May 09, 2024	50.27	50.27	50.27	50.27	50.27	100
May 08, 2024	50.24	50.24	50.24	50.24	50.24	100
May 07, 2024	50.29	50.29	50.29	50.29	50.29	100
May 06, 2024	50.28	50.29	50.28	50.29	50.29	300
May 03, 2024	50.29	50.29	50.24	50.24	50.24	5,500
May 02, 2024	50.14	50.15	50.13	50.14	50.14	800
May 01, 2024	50.03	50.15	49.97	49.97	49.97	7,300
May 01, 2024	0.381 Dividend
Apr 30, 2024	50.27	50.27	50.22	50.22	49.84	1,400
Apr 29, 2024	50.42	50.42	50.42	50.42	50.03	100
Apr 26, 2024	50.37	50.37	50.34	50.34	49.96	400
Apr 25, 2024	50.12	50.30	50.12	50.30	49.92	5,000
Apr 24, 2024	50.25	50.31	50.23	50.31	49.93	400
Apr 23, 2024	50.33	50.39	50.33	50.36	49.98	6,000
Apr 22, 2024	50.19	50.29	50.19	50.25	49.87	3,300
Apr 19, 2024	50.13	50.13	50.11	50.11	49.73	500
Apr 18, 2024	50.00	50.04	49.92	50.04	49.66	1,900
Apr 17, 2024	50.01	50.01	50.00	50.00	49.62	200
Apr 16, 2024	50.05	50.05	49.93	49.97	49.59	4,400
Apr 15, 2024	50.13	50.13	49.98	50.00	49.62	9,100
Apr 12, 2024	50.12	50.17	50.12	50.17	49.78	2,100
Apr 11, 2024	50.18	50.20	50.08	50.20	49.82	4,000
Apr 10, 2024	50.19	50.20	50.06	50.14	49.76	8,800
Apr 09, 2024	50.34	50.39	50.34	50.35	49.97	1,800
Apr 08, 2024	50.28	50.28	50.28	50.28	49.90	100
Apr 05, 2024	50.22	50.25	50.19	50.21	49.83	9,000
Apr 04, 2024	50.23	50.23	50.16	50.20	49.82	2,000
Apr 03, 2024	50.28	50.28	50.26	50.26	49.88	900
Apr 02, 2024	50.14	50.23	50.14	50.23	49.85	3,100
Apr 01, 2024	50.27	50.27	50.21	50.24	49.86	3,600
Mar 28, 2024	50.68	50.80	50.68	50.70	50.32	3,800
Mar 27, 2024	50.75	50.75	50.75	50.75	50.36	100
Mar 26, 2024	50.62	50.62	50.55	50.56	50.18	1,700
Mar 25, 2024	50.58	50.60	50.57	50.58	50.20	1,000
Mar 22, 2024	50.72	50.72	50.65	50.65	50.26	700
Mar 21, 2024	50.69	50.69	50.67	50.67	50.29	2,400
Mar 20, 2024	50.69	50.75	50.69	50.69	50.30	5,600
Mar 19, 2024	50.52	50.61	50.52	50.56	50.18	8,600
Mar 18, 2024	50.44	50.44	50.44	50.44	50.06	-
Mar 15, 2024	50.34	50.43	50.34	50.40	50.01	1,700
Mar 14, 2024	50.45	50.45	50.36	50.39	50.01	3,800
Mar 13, 2024	50.43	50.49	50.43	50.47	50.09	500
Mar 12, 2024	50.42	50.47	50.37	50.44	50.06	1,900
Mar 11, 2024	50.38	50.40	50.36	50.40	50.02	1,500
Mar 08, 2024	50.42	50.51	50.36	50.38	50.00	6,000
Mar 07, 2024	50.40	50.40	50.37	50.37	49.99	7,400
Mar 06, 2024	50.39	50.39	50.35	50.35	49.96	2,500
Mar 05, 2024	50.31	50.39	50.25	50.26	49.88	9,600
Mar 04, 2024	50.30	50.35	50.28	50.30	49.92	3,500
Mar 01, 2024	50.25	50.33	50.25	50.30	49.92	3,000
Feb 29, 2024	50.53	50.61	50.50	50.51	50.12	3,300
Feb 28, 2024	50.51	50.51	50.47	50.47	50.08	1,500
Feb 27, 2024	50.48	50.48	50.47	50.47	50.09	100
Feb 26, 2024	50.52	50.52	50.41	50.41	50.03	500
Feb 23, 2024	50.54	50.55	50.51	50.51	50.13	4,700
Feb 22, 2024	50.46	50.47	50.44	50.47	50.08	3,200
Feb 21, 2024	50.40	50.40	50.31	50.34	49.96	2,100
Feb 20, 2024	50.36	50.43	50.36	50.38	50.00	8,900
Feb 16, 2024	50.37	50.37	50.32	50.34	49.96	6,500
Feb 15, 2024	50.46	50.47	50.42	50.44	50.06	3,300
Feb 14, 2024	50.35	50.39	50.35	50.37	49.99	1,000
Feb 13, 2024	50.14	50.35	50.08	50.23	49.85	44,300
Feb 12, 2024	50.53	50.54	50.43	50.44	50.06	5,300
Feb 09, 2024	50.48	50.52	50.48	50.49	50.10	800
Feb 08, 2024	50.40	50.40	50.40	50.40	50.02	100
Feb 07, 2024	50.41	50.44	50.39	50.39	50.01	4,600
Feb 06, 2024	50.32	50.41	50.32	50.37	49.99	2,300
Feb 05, 2024	50.22	50.25	50.12	50.24	49.86	5,200
Feb 02, 2024	50.23	50.29	50.23	50.27	49.89	2,000
Feb 01, 2024	50.33	50.44	50.25	50.39	50.01	9,500
Feb 01, 2024	0.326 Dividend
Jan 31, 2024	50.74	50.75	50.53	50.53	49.82	8,800
Jan 30, 2024	50.66	50.69	50.62	50.64	49.93	2,600
Jan 29, 2024	50.65	50.70	50.62	50.69	49.98	2,800
Jan 26, 2024	50.63	50.64	50.61	50.61	49.90	4,600
Jan 25, 2024	50.54	50.65	50.54	50.65	49.94	4,700
Jan 24, 2024	50.53	50.53	50.41	50.43	49.72	1,800
Jan 23, 2024	50.36	50.42	50.36	50.42	49.71	900
Jan 22, 2024	50.45	50.53	50.41	50.44	49.74	11,200
Jan 19, 2024	50.35	50.43	50.27	50.43	49.72	2,000
Jan 18, 2024	50.36	50.36	50.34	50.34	49.64	200
Jan 17, 2024	50.23	50.28	50.23	50.28	49.58	3,800
Jan 16, 2024	50.45	50.45	50.31	50.32	49.62	4,300
Jan 12, 2024	50.58	50.62	50.52	50.52	49.81	4,000
Jan 11, 2024	50.46	50.50	50.33	50.50	49.79	6,500
Jan 10, 2024	50.45	50.47	50.40	50.40	49.69	4,400
Jan 09, 2024	50.31	50.35	50.31	50.35	49.64	4,400
Jan 08, 2024	50.23	50.31	50.23	50.31	49.61	4,100
Jan 05, 2024	50.22	50.26	50.08	50.10	49.40	1,800
Jan 04, 2024	50.08	50.08	50.03	50.03	49.33	500
Jan 03, 2024	50.17	50.22	50.16	50.16	49.46	2,100
Jan 02, 2024	50.23	50.24	50.19	50.20	49.50	1,600
Dec 29, 2023	50.50	50.50	50.46	50.46	49.75	600
Dec 28, 2023	50.44	50.47	50.37	50.42	49.72	1,900
Dec 27, 2023	50.45	50.61	50.44	50.59	49.89	3,100
Dec 26, 2023	50.38	50.44	50.38	50.42	49.71	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,283.39-25.54(-0.11%)

S&P 5005,224.09+1.41(+0.03%)

DOW39,512.59-0.25(-0.00%)

CAD/USD0.7313-0.0004(-0.06%)

CRUDE OIL78.76+0.50(+0.64%)

Bitcoin CAD86,156.53+2,198.57(+2.62%)

STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

PGIM Short Duration High Yield ETF (PSH)

S&P/TSX
22,283.39
-25.54(-0.11%)

S&P 500
5,224.09
+1.41(+0.03%)

DOW
39,512.59
-0.25(-0.00%)

CAD/USD
0.7313
-0.0004(-0.06%)

CRUDE OIL
78.76
+0.50(+0.64%)

Bitcoin CAD
86,156.53
+2,198.57(+2.62%)