PGIM Total Return Bond ETF (PTRB)

PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	42.26	42.27	42.17	42.19	-	0.05%	71,331
Oct 7, 2025	42.20	42.21	42.13	42.17	42.17	0.09%	72,611
Oct 6, 2025	42.23	42.23	42.11	42.13	42.13	-0.21%	63,493
Oct 3, 2025	42.27	42.27	42.20	42.22	42.22	-0.09%	63,272
Oct 2, 2025	42.20	42.27	42.18	42.26	42.26	0.12%	104,362
Oct 1, 2025	42.17	42.21	42.12	42.21	42.21	0.02%	46,305
Sep 30, 2025	42.34	42.34	42.19	42.20	42.05	-0.19%	121,233
Sep 29, 2025	42.22	42.28	42.22	42.28	42.13	0.31%	39,962
Sep 26, 2025	42.17	42.23	42.13	42.15	42.00	0.01%	42,701
Sep 25, 2025	42.15	42.15	42.09	42.15	41.99	-0.20%	77,595
Sep 24, 2025	42.33	42.33	42.20	42.23	42.08	-0.12%	57,008
Sep 23, 2025	42.25	42.31	42.23	42.28	42.13	0.12%	580,484
Sep 22, 2025	42.29	42.29	42.23	42.23	42.08	-0.15%	43,370
Sep 19, 2025	42.28	42.32	42.24	42.30	42.14	-	56,897
Sep 18, 2025	42.31	42.35	42.23	42.30	42.14	-0.23%	72,153
Sep 17, 2025	42.52	42.60	42.39	42.39	42.24	-0.16%	62,459
Sep 16, 2025	42.47	42.52	42.46	42.46	42.31	-0.04%	73,471
Sep 15, 2025	42.45	42.49	42.43	42.48	42.32	0.25%	42,390
Sep 12, 2025	42.42	42.42	42.29	42.37	42.22	-0.14%	57,544
Sep 11, 2025	42.37	42.47	42.36	42.43	42.27	0.22%	55,131
Sep 10, 2025	42.30	42.39	42.28	42.34	42.18	0.22%	34,311
Sep 9, 2025	42.33	42.35	42.21	42.24	42.09	-0.24%	80,538
Sep 8, 2025	42.31	42.37	42.28	42.34	42.19	0.38%	200,826
Sep 5, 2025	42.19	42.23	42.17	42.18	42.03	0.45%	31,292
Sep 4, 2025	41.91	42.00	41.87	41.99	41.84	0.38%	39,550
Sep 3, 2025	41.68	41.86	41.68	41.83	41.68	0.29%	49,816
Sep 2, 2025	41.61	41.71	41.61	41.71	41.56	-0.57%	54,692
Aug 29, 2025	41.93	41.97	41.90	41.95	41.64	-0.07%	41,150
Aug 28, 2025	41.90	41.99	41.90	41.98	41.67	0.21%	46,801
Aug 27, 2025	41.81	41.92	41.80	41.89	41.58	0.01%	44,904
Aug 26, 2025	41.84	41.89	41.80	41.89	41.57	0.18%	75,033
Aug 25, 2025	41.83	41.87	41.79	41.81	41.50	-0.07%	45,525
Aug 22, 2025	41.70	41.88	41.70	41.84	41.53	0.43%	84,551
Aug 21, 2025	41.73	41.73	41.59	41.66	41.35	-0.17%	47,047
Aug 20, 2025	41.70	41.76	41.67	41.73	41.42	0.06%	55,582
Aug 19, 2025	41.68	41.72	41.67	41.71	41.39	0.23%	26,198
Aug 18, 2025	41.66	41.69	41.58	41.61	41.30	-0.10%	63,926
Aug 15, 2025	41.71	41.73	41.62	41.65	41.34	-0.17%	88,235
Aug 14, 2025	41.82	41.82	41.71	41.72	41.41	-0.32%	49,327
Aug 13, 2025	41.82	41.86	41.79	41.85	41.54	0.32%	53,941
Aug 12, 2025	41.82	41.82	41.64	41.72	41.41	-0.12%	96,257
Aug 11, 2025	41.71	41.77	41.69	41.77	41.46	0.19%	293,913
Aug 8, 2025	41.69	41.71	41.65	41.69	41.38	-0.19%	28,443
Aug 7, 2025	41.80	41.82	41.73	41.77	41.46	-0.02%	117,209
Aug 6, 2025	41.75	41.80	41.72	41.78	41.47	-0.07%	38,342
Aug 5, 2025	41.80	41.82	41.72	41.81	41.50	0.05%	131,538
Aug 4, 2025	41.80	41.87	41.73	41.79	41.48	0.12%	90,591
Aug 1, 2025	41.66	41.76	41.62	41.74	41.43	0.43%	40,564
Jul 31, 2025	41.58	41.62	41.52	41.56	41.08	0.02%	24,892
Jul 30, 2025	41.53	41.63	41.52	41.55	41.07	-0.24%	22,579

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.