PGIM Total Return Bond ETF (PTRB)
NYSEARCA: PTRB · Real-Time Price · USD
40.94
-0.37 (-0.90%)
At close: May 9, 2025, 4:00 PM
40.94
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.11 | 41.19 | 40.79 | 40.94 | 40.94 | -0.90% | 25,863 |
| May 8, 2025 | 41.25 | 41.31 | 41.05 | 41.31 | 41.31 | 0.15% | 42,226 |
| May 7, 2025 | 41.24 | 41.26 | 41.10 | 41.25 | 41.25 | 0.27% | 35,399 |
| May 6, 2025 | 41.25 | 41.25 | 41.02 | 41.14 | 41.14 | 0.14% | 32,776 |
| May 5, 2025 | 41.22 | 41.22 | 41.01 | 41.08 | 41.08 | -0.25% | 37,909 |
| May 2, 2025 | 41.23 | 41.26 | 41.13 | 41.19 | 41.19 | -0.35% | 31,053 |
| May 1, 2025 | 41.50 | 41.50 | 41.30 | 41.33 | 41.33 | -0.60% | 25,699 |
| Apr 30, 2025 | 41.57 | 41.69 | 41.54 | 41.58 | 41.42 | -0.19% | 23,032 |
| Apr 29, 2025 | 41.53 | 41.67 | 41.53 | 41.66 | 41.50 | 0.31% | 39,103 |
| Apr 28, 2025 | 41.39 | 41.59 | 41.39 | 41.53 | 41.37 | 0.28% | 50,180 |
| Apr 25, 2025 | 41.38 | 41.44 | 41.32 | 41.42 | 41.25 | 0.42% | 41,821 |
| Apr 24, 2025 | 41.19 | 41.28 | 41.15 | 41.24 | 41.08 | 0.59% | 176,434 |
| Apr 23, 2025 | 41.28 | 41.28 | 40.97 | 41.00 | 40.84 | 0.27% | 28,473 |
| Apr 22, 2025 | 40.98 | 41.00 | 40.87 | 40.89 | 40.73 | 0.02% | 21,218 |
| Apr 21, 2025 | 40.96 | 41.02 | 40.87 | 40.88 | 40.72 | -0.37% | 22,107 |
| Apr 17, 2025 | 41.15 | 41.22 | 41.03 | 41.03 | 40.87 | -0.24% | 37,567 |
| Apr 16, 2025 | 41.03 | 41.15 | 40.97 | 41.13 | 40.97 | 0.12% | 21,699 |
| Apr 15, 2025 | 40.86 | 41.08 | 40.86 | 41.08 | 40.92 | 0.54% | 42,170 |
| Apr 14, 2025 | 40.84 | 40.94 | 40.77 | 40.86 | 40.70 | 0.49% | 24,924 |
| Apr 11, 2025 | 40.56 | 40.70 | 40.35 | 40.66 | 40.50 | -0.12% | 118,753 |
| Apr 10, 2025 | 40.93 | 41.08 | 40.70 | 40.71 | 40.55 | -0.90% | 26,477 |
| Apr 9, 2025 | 40.70 | 42.28 | 40.21 | 41.08 | 40.92 | 0.17% | 46,666 |
| Apr 8, 2025 | 41.21 | 41.31 | 41.01 | 41.01 | 40.85 | -0.77% | 34,517 |
| Apr 7, 2025 | 41.68 | 41.71 | 41.20 | 41.33 | 41.17 | -1.20% | 88,463 |
| Apr 4, 2025 | 42.01 | 42.25 | 41.83 | 41.83 | 41.66 | -0.36% | 439,517 |
| Apr 3, 2025 | 41.96 | 42.03 | 41.82 | 41.98 | 41.81 | 0.77% | 62,530 |
| Apr 2, 2025 | 41.84 | 41.84 | 41.58 | 41.66 | 41.50 | -0.07% | 67,737 |
| Apr 1, 2025 | 41.66 | 41.75 | 41.66 | 41.69 | 41.53 | -0.12% | 29,668 |
| Mar 31, 2025 | 41.76 | 41.88 | 41.63 | 41.74 | 41.40 | 0.24% | 44,904 |
| Mar 28, 2025 | 41.58 | 41.68 | 41.58 | 41.64 | 41.30 | 0.50% | 52,174 |
| Mar 27, 2025 | 41.42 | 41.47 | 41.39 | 41.43 | 41.10 | -0.10% | 97,891 |
| Mar 26, 2025 | 41.51 | 41.53 | 41.43 | 41.47 | 41.14 | -0.20% | 8,533 |
| Mar 25, 2025 | 41.52 | 41.62 | 41.48 | 41.55 | 41.22 | 0.06% | 55,684 |
| Mar 24, 2025 | 41.64 | 41.66 | 41.52 | 41.53 | 41.20 | -0.34% | 26,776 |
| Mar 21, 2025 | 41.75 | 41.78 | 41.64 | 41.67 | 41.33 | -0.19% | 22,181 |
| Mar 20, 2025 | 41.86 | 41.88 | 41.70 | 41.75 | 41.41 | 0.17% | 29,621 |
| Mar 19, 2025 | 41.55 | 41.74 | 41.50 | 41.68 | 41.34 | 0.24% | 40,823 |
| Mar 18, 2025 | 41.47 | 41.67 | 41.47 | 41.58 | 41.24 | 0.04% | 56,888 |
| Mar 17, 2025 | 41.59 | 41.66 | 41.54 | 41.57 | 41.23 | 0.11% | 40,386 |
| Mar 14, 2025 | 41.54 | 41.58 | 41.52 | 41.52 | 41.19 | -0.09% | 79,643 |
| Mar 13, 2025 | 41.52 | 41.64 | 41.40 | 41.56 | 41.23 | 0.14% | 391,076 |
| Mar 12, 2025 | 41.60 | 41.62 | 41.47 | 41.50 | 41.17 | -0.29% | 233,470 |
| Mar 11, 2025 | 41.83 | 41.84 | 41.51 | 41.62 | 41.28 | -0.24% | 62,857 |
| Mar 10, 2025 | 41.78 | 41.84 | 41.71 | 41.72 | 41.38 | 0.36% | 33,265 |
| Mar 7, 2025 | 41.75 | 41.86 | 41.51 | 41.57 | 41.23 | -0.07% | 106,331 |
| Mar 6, 2025 | 41.65 | 41.67 | 41.52 | 41.60 | 41.26 | -0.17% | 163,408 |
| Mar 5, 2025 | 41.88 | 41.90 | 41.67 | 41.67 | 41.33 | -0.33% | 45,785 |
| Mar 4, 2025 | 41.94 | 42.02 | 41.79 | 41.81 | 41.47 | -0.38% | 50,316 |
| Mar 3, 2025 | 41.81 | 41.97 | 41.76 | 41.97 | 41.63 | -0.12% | 34,956 |
| Feb 28, 2025 | 41.94 | 42.02 | 41.83 | 42.02 | 41.53 | 0.50% | 58,134 |