PGIM Active Aggregate Bond ETF (PAB)

PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	42.94	42.98	42.90	42.90	-	0.08%	3,354
Oct 7, 2025	42.89	42.97	42.87	42.87	42.87	0.12%	627
Oct 6, 2025	42.87	42.90	42.82	42.82	42.82	-0.20%	1,697
Oct 3, 2025	42.95	42.95	42.90	42.90	42.90	-0.11%	15,957
Oct 2, 2025	42.90	42.96	42.90	42.95	42.95	0.13%	2,260
Oct 1, 2025	42.92	42.92	42.86	42.89	42.89	-0.11%	4,836
Sep 30, 2025	43.02	43.04	42.93	42.94	42.79	-0.04%	32,574
Sep 29, 2025	42.93	42.98	42.93	42.96	42.81	0.25%	12,691
Sep 26, 2025	42.87	42.87	42.83	42.85	42.70	0.01%	4,969
Sep 25, 2025	42.82	42.85	42.81	42.85	42.70	-0.17%	6,366
Sep 24, 2025	42.93	43.01	42.90	42.92	42.77	-0.14%	12,356
Sep 23, 2025	42.99	42.99	42.93	42.98	42.83	0.07%	5,960
Sep 22, 2025	42.93	43.14	42.89	42.95	42.80	-0.02%	8,317
Sep 19, 2025	42.99	42.99	42.92	42.96	42.81	-0.02%	9,818
Sep 18, 2025	42.96	43.03	42.96	42.97	42.82	-0.27%	16,761
Sep 17, 2025	43.20	43.20	43.08	43.09	42.94	-0.18%	11,966
Sep 16, 2025	43.16	43.19	43.16	43.17	43.01	0.06%	3,740
Sep 15, 2025	43.14	43.23	43.14	43.14	42.99	0.19%	37,830
Sep 12, 2025	43.02	43.30	43.01	43.06	42.91	-0.13%	26,200
Sep 11, 2025	43.08	43.14	43.05	43.12	42.96	0.19%	10,353
Sep 10, 2025	43.00	43.04	42.99	43.04	42.88	0.25%	3,471
Sep 9, 2025	42.92	42.95	42.92	42.93	42.78	-0.17%	13,943
Sep 8, 2025	42.98	43.00	42.95	43.00	42.85	0.35%	175,194
Sep 5, 2025	42.85	42.91	42.85	42.85	42.70	0.50%	7,666
Sep 4, 2025	42.53	42.64	42.53	42.64	42.49	0.34%	150,736
Sep 3, 2025	42.49	42.52	42.48	42.49	42.34	0.37%	4,987
Sep 2, 2025	42.34	42.35	42.32	42.34	42.19	-0.58%	6,428
Aug 29, 2025	42.58	42.58	42.56	42.58	42.29	-0.12%	9,892
Aug 28, 2025	42.57	42.64	42.57	42.63	42.34	0.17%	5,583
Aug 27, 2025	42.46	42.58	42.46	42.56	42.27	0.06%	6,978
Aug 26, 2025	42.48	42.53	42.44	42.53	42.24	0.14%	6,778
Aug 25, 2025	42.45	42.52	42.45	42.48	42.18	-0.08%	3,848
Aug 22, 2025	42.37	42.51	42.37	42.51	42.22	0.51%	3,550
Aug 21, 2025	42.29	42.31	42.27	42.30	42.01	-0.25%	13,906
Aug 20, 2025	42.38	42.44	42.36	42.40	42.11	0.07%	16,876
Aug 19, 2025	42.35	42.39	42.35	42.37	42.08	0.12%	7,028
Aug 18, 2025	42.35	42.35	42.28	42.32	42.03	-0.04%	15,769
Aug 15, 2025	42.43	42.43	42.34	42.34	42.05	-0.19%	174,736
Aug 14, 2025	42.42	42.43	42.42	42.42	42.13	-0.22%	4,616
Aug 13, 2025	42.49	42.52	42.49	42.52	42.22	0.38%	8,236
Aug 12, 2025	42.34	42.37	42.34	42.36	42.07	-0.04%	6,524
Aug 11, 2025	42.37	42.40	42.37	42.37	42.08	0.07%	12,225
Aug 8, 2025	42.34	42.37	42.33	42.35	42.06	-0.18%	90,373
Aug 7, 2025	42.41	42.46	42.41	42.42	42.13	-0.03%	7,474
Aug 6, 2025	42.40	42.51	42.39	42.44	42.15	-0.09%	7,368
Aug 5, 2025	42.44	42.48	42.44	42.48	42.18	0.01%	9,225
Aug 4, 2025	42.49	42.58	42.47	42.47	42.18	-	8,433
Aug 1, 2025	42.34	42.47	42.34	42.47	42.18	0.52%	8,708
Jul 31, 2025	42.28	42.28	42.20	42.25	41.81	0.10%	3,704
Jul 30, 2025	42.21	42.27	42.21	42.21	41.77	-0.19%	2,118

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.