PGIM Total Return Bond ETF (PTRB)
NYSEARCA: PTRB · Real-Time Price · USD
41.33
+0.09 (0.22%)
At close: Jul 18, 2025, 4:00 PM
41.33
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
PTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 41.38 | 41.39 | 41.31 | 41.33 | 41.33 | 0.22% | 25,250 |
| Jul 17, 2025 | 41.30 | 41.31 | 41.24 | 41.24 | 41.24 | - | 46,352 |
| Jul 16, 2025 | 41.21 | 41.31 | 41.15 | 41.24 | 41.24 | 0.15% | 33,357 |
| Jul 15, 2025 | 41.35 | 41.36 | 41.15 | 41.18 | 41.18 | -0.29% | 45,759 |
| Jul 14, 2025 | 41.30 | 41.32 | 41.24 | 41.30 | 41.30 | - | 34,422 |
| Jul 11, 2025 | 41.37 | 41.37 | 41.29 | 41.30 | 41.30 | -0.48% | 27,335 |
| Jul 10, 2025 | 41.50 | 41.51 | 41.43 | 41.50 | 41.50 | -0.03% | 40,386 |
| Jul 9, 2025 | 41.38 | 41.51 | 41.37 | 41.51 | 41.51 | 0.46% | 67,670 |
| Jul 8, 2025 | 41.32 | 41.32 | 41.26 | 41.32 | 41.32 | -0.12% | 29,835 |
| Jul 7, 2025 | 41.73 | 41.73 | 41.30 | 41.37 | 41.37 | -0.27% | 205,465 |
| Jul 3, 2025 | 41.51 | 41.52 | 41.45 | 41.48 | 41.48 | -0.29% | 29,514 |
| Jul 2, 2025 | 41.59 | 41.60 | 41.52 | 41.60 | 41.60 | -0.06% | 64,391 |
| Jul 1, 2025 | 41.64 | 41.68 | 41.58 | 41.62 | 41.62 | -0.49% | 51,894 |
| Jun 30, 2025 | 41.78 | 41.85 | 41.62 | 41.83 | 41.67 | 0.39% | 126,819 |
| Jun 27, 2025 | 41.68 | 41.77 | 41.66 | 41.67 | 41.51 | -0.32% | 28,599 |
| Jun 26, 2025 | 41.67 | 41.80 | 41.63 | 41.80 | 41.64 | 0.43% | 37,824 |
| Jun 25, 2025 | 41.56 | 41.64 | 41.51 | 41.62 | 41.46 | -0.02% | 37,935 |
| Jun 24, 2025 | 41.46 | 41.65 | 41.43 | 41.63 | 41.47 | 0.34% | 39,839 |
| Jun 23, 2025 | 41.45 | 41.58 | 41.44 | 41.49 | 41.33 | 0.35% | 61,652 |
| Jun 20, 2025 | 41.29 | 41.38 | 41.26 | 41.35 | 41.19 | 0.09% | 21,002 |
| Jun 18, 2025 | 41.37 | 41.41 | 41.28 | 41.31 | 41.15 | 0.05% | 15,350 |
| Jun 17, 2025 | 41.24 | 41.32 | 41.20 | 41.29 | 41.13 | 0.34% | 31,069 |
| Jun 16, 2025 | 41.30 | 41.30 | 41.15 | 41.15 | 40.99 | -0.16% | 19,447 |
| Jun 13, 2025 | 41.26 | 41.30 | 41.16 | 41.22 | 41.06 | -0.49% | 30,635 |
| Jun 12, 2025 | 41.39 | 41.42 | 41.31 | 41.42 | 41.26 | 0.46% | 46,549 |
| Jun 11, 2025 | 41.19 | 41.26 | 40.89 | 41.23 | 41.07 | 0.34% | 35,429 |
| Jun 10, 2025 | 41.15 | 41.15 | 41.03 | 41.09 | 40.93 | 0.12% | 44,045 |
| Jun 9, 2025 | 40.98 | 41.07 | 40.95 | 41.04 | 40.88 | 0.22% | 46,798 |
| Jun 6, 2025 | 41.04 | 41.06 | 40.94 | 40.95 | 40.79 | -0.53% | 35,335 |
| Jun 5, 2025 | 41.35 | 41.35 | 41.12 | 41.17 | 41.01 | -0.24% | 31,410 |
| Jun 4, 2025 | 41.15 | 41.32 | 41.14 | 41.27 | 41.11 | 0.66% | 34,866 |
| Jun 3, 2025 | 41.07 | 41.12 | 40.99 | 41.00 | 40.84 | -0.12% | 45,091 |
| Jun 2, 2025 | 41.05 | 41.09 | 40.98 | 41.05 | 40.89 | -0.61% | 50,559 |
| May 30, 2025 | 41.27 | 41.30 | 41.20 | 41.30 | 40.98 | 0.29% | 39,264 |
| May 29, 2025 | 41.17 | 41.25 | 41.13 | 41.18 | 40.86 | 0.29% | 42,980 |
| May 28, 2025 | 41.14 | 41.14 | 40.99 | 41.06 | 40.74 | -0.44% | 68,430 |
| May 27, 2025 | 41.05 | 41.24 | 41.00 | 41.24 | 40.92 | 0.81% | 231,836 |
| May 23, 2025 | 41.00 | 41.00 | 40.83 | 40.91 | 40.59 | 0.02% | 47,784 |
| May 22, 2025 | 40.77 | 40.95 | 40.71 | 40.90 | 40.58 | 0.27% | 119,332 |
| May 21, 2025 | 40.90 | 40.99 | 40.75 | 40.79 | 40.47 | -0.66% | 38,762 |
| May 20, 2025 | 41.01 | 41.10 | 40.96 | 41.06 | 40.74 | -0.12% | 95,450 |
| May 19, 2025 | 40.88 | 41.12 | 40.88 | 41.11 | 40.79 | - | 54,068 |
| May 16, 2025 | 41.34 | 41.34 | 41.10 | 41.11 | 40.79 | 0.07% | 52,729 |
| May 15, 2025 | 41.01 | 41.16 | 40.92 | 41.08 | 40.76 | 0.53% | 175,499 |
| May 14, 2025 | 41.10 | 41.10 | 40.84 | 40.87 | 40.55 | -0.24% | 68,997 |
| May 13, 2025 | 41.01 | 41.04 | 40.91 | 40.97 | 40.65 | 0.04% | 57,487 |
| May 12, 2025 | 40.98 | 41.12 | 40.94 | 40.95 | 40.63 | 0.02% | 81,588 |
| May 9, 2025 | 41.11 | 41.19 | 40.79 | 40.94 | 40.62 | -0.90% | 25,863 |
| May 8, 2025 | 41.25 | 41.31 | 41.05 | 41.31 | 40.99 | 0.15% | 42,226 |
| May 7, 2025 | 41.24 | 41.26 | 41.10 | 41.25 | 40.93 | 0.27% | 35,399 |