PGIM Total Return Bond ETF (PTRB)
NYSEARCA: PTRB · Real-Time Price · USD
41.68
+0.01 (0.02%)
Oct 29, 2024, 4:00 PM EDT - Market closed

PTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202441.5741.7041.5341.6841.680.02%39,869
Oct 28, 202441.7541.7541.6241.6741.67-0.16%22,820
Oct 25, 202441.8941.8941.7241.7441.74-0.18%43,387
Oct 24, 202441.8441.8641.7441.8141.81-35,410
Oct 23, 202441.7041.8141.6941.8141.81-0.07%33,083
Oct 22, 202441.9041.9041.7741.8441.84-26,074
Oct 21, 202442.0942.0941.8441.8441.84-0.63%21,058
Oct 18, 202442.2042.2042.0942.1142.110.01%21,961
Oct 17, 202442.2042.2042.0842.1042.10-0.43%80,293
Oct 16, 202442.3042.3042.2342.2842.280.24%56,470
Oct 15, 202442.3142.3142.1542.1842.180.31%29,302
Oct 14, 202441.9342.1041.9342.0542.05-0.05%32,593
Oct 11, 202442.0842.0942.0142.0742.070.07%33,195
Oct 10, 202442.0042.0841.9642.0442.04-0.03%24,233
Oct 9, 202442.1042.1442.0542.0542.05-0.19%32,472
Oct 8, 202442.0342.1442.0342.1342.13-0.01%35,672
Oct 7, 202442.1442.1842.1142.1442.14-0.27%28,518
Oct 4, 202442.2742.3342.2542.2542.25-0.78%37,300
Oct 3, 202442.6642.6642.5642.5842.58-0.33%47,380
Oct 2, 202442.6342.7242.6042.7242.72-0.05%27,798
Oct 1, 202442.8142.8442.7342.7442.74-0.28%118,054
Sep 30, 202442.9442.9442.8042.8642.69-0.26%52,546
Sep 27, 202442.9642.9742.8742.9742.800.36%25,944
Sep 26, 202442.8742.8742.7642.8242.650.01%60,815
Sep 25, 202442.9142.9142.8142.8142.64-0.28%45,756
Sep 24, 202442.8342.9642.8142.9342.76-0.09%20,272
Sep 23, 202442.8942.9742.8042.9742.800.09%48,394
Sep 20, 202443.0343.0342.8542.9342.76-40,670
Sep 19, 202442.9642.9642.8742.9342.76-0.02%24,482
Sep 18, 202443.0743.1142.9442.9442.77-0.32%34,163
Sep 17, 202443.1543.1543.0743.0842.91-0.09%24,938
Sep 16, 202443.0843.1443.0143.1242.950.30%13,948
Sep 13, 202443.0043.0342.9442.9942.820.23%40,315
Sep 12, 202442.9342.9542.8542.8942.72-0.09%34,609
Sep 11, 202442.9043.0042.8742.9342.76-0.02%109,037
Sep 10, 202442.9842.9842.8142.9442.770.12%43,889
Sep 9, 202442.7242.8942.7042.8942.720.21%20,012
Sep 6, 202442.7942.9042.6842.8042.630.14%36,466
Sep 5, 202442.7042.7542.6142.7442.570.33%54,140
Sep 4, 202442.4542.6442.4342.6042.430.45%46,733
Sep 3, 202442.4542.4542.3642.4142.24-0.12%78,861
Aug 30, 202442.5642.5642.4142.4642.11-0.16%36,980
Aug 29, 202442.5142.5442.4742.5342.18-0.02%21,621
Aug 28, 202442.6142.6242.5342.5442.19-0.12%14,913
Aug 27, 202442.5242.6142.4842.5942.24-0.02%39,414
Aug 26, 202442.6842.6842.6042.6042.25-46,038
Aug 23, 202442.5742.6542.5042.6042.250.40%39,409
Aug 22, 202442.6142.6142.4242.4342.08-0.33%38,937
Aug 21, 202442.5742.6742.5342.5742.220.19%31,957
Aug 20, 202442.4542.5442.4542.4942.140.31%37,446
Aug 19, 202442.3542.4442.3442.3642.01-0.19%90,885
Aug 16, 202442.3342.4442.2642.4442.090.54%42,498
Aug 15, 202442.2042.2542.1342.2141.86-0.42%33,724
Aug 14, 202442.3142.4242.3142.3942.040.38%61,606
Aug 13, 202442.3042.3142.2342.2341.880.14%24,636
Aug 12, 202442.1042.1942.0842.1741.820.29%16,031
Aug 9, 202442.1242.1242.0442.0541.700.29%24,588
Aug 8, 202441.9141.9441.8841.9341.58-0.33%30,256
Aug 7, 202442.0742.0741.8842.0741.72-0.12%44,428
Aug 6, 202442.3042.3042.0842.1241.77-0.71%50,768
Aug 5, 202442.5342.6042.2942.4242.07-0.05%29,537
Aug 2, 202442.2442.4542.2442.4442.091.07%16,560
Aug 1, 202441.9942.0241.9541.9941.640.02%29,015
Jul 31, 202441.9041.9841.8241.9841.470.45%10,933
Jul 30, 202441.7741.8041.7141.7941.28-0.19%34,190
Jul 29, 202441.7141.8741.6941.8741.360.48%20,574
Jul 26, 202441.6441.6741.6041.6741.160.41%14,451
Jul 25, 202441.4841.5741.4741.5040.990.05%24,146
Jul 24, 202441.5941.6241.4241.4840.97-0.41%371,093
Jul 23, 202441.5841.6541.5341.6541.140.22%32,344
Jul 22, 202441.6041.6241.4841.5641.050.07%15,121
Jul 19, 202441.5441.5641.5341.5341.02-0.34%14,974
Jul 18, 202441.7341.7341.6241.6741.16-0.22%23,683
Jul 17, 202441.6541.7941.6541.7641.25-0.10%21,759
Jul 16, 202441.6441.8041.5941.8041.290.53%15,693
Jul 15, 202441.6041.6041.5541.5841.07-0.19%84,737
Jul 12, 202441.5841.6641.5741.6641.150.34%14,891
Jul 11, 202441.6341.6641.4741.5241.010.36%263,748
Jul 10, 202441.3841.3941.3141.3740.860.02%69,506
Jul 9, 202441.3541.3641.2541.3640.85-0.34%49,550
Jul 8, 202441.3841.5041.3241.5040.990.36%15,917
Jul 5, 202441.2741.3741.2541.3540.840.53%14,729
Jul 3, 202441.0341.1941.0141.1340.630.39%8,072
Jul 2, 202440.9540.9740.8840.9740.470.34%17,992
Jul 1, 202440.8840.8940.7840.8340.33-1.00%40,807
Jun 28, 202441.5041.5041.2441.2440.56-0.37%63,646
Jun 27, 202441.4141.4241.3641.4040.720.16%16,662
Jun 26, 202441.3741.3741.2941.3340.65-0.51%28,215
Jun 25, 202441.5041.5441.4641.5440.860.05%11,772
Jun 24, 202441.5241.5341.4641.5240.840.07%18,108
Jun 21, 202441.4741.5241.3941.4940.81-21,754
Jun 20, 202441.4641.4941.3841.4940.81-0.10%14,216
Jun 18, 202441.4541.5441.4241.5340.850.29%33,031
Jun 17, 202441.3841.5141.3241.4140.73-0.23%29,270
Jun 14, 202441.5441.5441.4441.5140.830.10%29,449
Jun 13, 202441.4341.5141.3841.4740.780.39%9,925
Jun 12, 202441.4341.4741.3141.3140.630.46%89,143
Jun 11, 202440.9541.1240.9541.1240.440.43%9,473
Jun 10, 202440.9340.9740.9340.9440.27-0.15%24,598
Jun 7, 202441.1341.1341.0041.0040.33-0.89%23,508