PGIM Total Return Bond ETF (PTRB)

PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	41.80	41.91	41.76	41.88	41.88	0.17%	67,935
Apr 23, 2026	41.93	41.93	41.73	41.81	41.81	-0.19%	92,374
Apr 22, 2026	41.92	41.95	41.86	41.89	41.89	0.12%	86,918
Apr 21, 2026	41.95	41.95	41.83	41.84	41.84	-0.31%	140,374
Apr 20, 2026	41.98	42.01	41.91	41.97	41.97	0.02%	100,527
Apr 17, 2026	41.98	42.03	41.95	41.96	41.96	0.38%	68,963
Apr 16, 2026	41.90	41.90	41.79	41.80	41.80	-0.19%	176,655
Apr 15, 2026	41.89	41.91	41.84	41.88	41.88	-0.17%	167,639
Apr 14, 2026	41.83	41.95	41.71	41.95	41.95	0.31%	109,629
Apr 13, 2026	41.70	41.82	41.69	41.82	41.82	0.17%	91,928
Apr 10, 2026	41.79	41.79	41.72	41.75	41.75	-0.12%	72,482
Apr 9, 2026	41.74	41.86	41.69	41.80	41.80	0.07%	163,644
Apr 8, 2026	41.88	41.88	41.73	41.77	41.77	0.34%	119,089
Apr 7, 2026	41.59	41.64	41.47	41.63	41.63	0.05%	66,781
Apr 6, 2026	41.57	41.64	41.55	41.61	41.61	-0.05%	683,553
Apr 2, 2026	41.49	41.65	41.48	41.63	41.63	0.24%	74,905
Apr 1, 2026	41.57	41.62	41.52	41.53	41.53	0.05%	50,241
Mar 31, 2026	41.50	41.59	41.46	41.51	41.51	-0.05%	116,825
Mar 30, 2026	41.54	41.62	41.51	41.53	41.36	0.41%	91,668
Mar 27, 2026	41.29	41.41	41.26	41.36	41.19	-0.07%	127,178
Mar 26, 2026	41.52	41.56	41.38	41.39	41.22	-0.74%	192,947
Mar 25, 2026	41.65	41.70	41.60	41.70	41.53	0.48%	109,311
Mar 24, 2026	41.43	41.55	41.40	41.50	41.33	-0.19%	226,777
Mar 23, 2026	41.50	41.66	41.46	41.58	41.41	0.36%	177,094
Mar 20, 2026	41.64	41.71	41.43	41.43	41.26	-0.92%	139,010
Mar 19, 2026	41.65	41.84	41.64	41.82	41.65	0.14%	99,108
Mar 18, 2026	41.87	41.89	41.76	41.76	41.59	-0.39%	47,351
Mar 17, 2026	41.89	41.94	41.89	41.92	41.75	0.29%	64,849
Mar 16, 2026	41.81	41.84	41.76	41.80	41.63	0.34%	84,156
Mar 13, 2026	41.76	41.81	41.64	41.66	41.49	-0.19%	44,814
Mar 12, 2026	41.82	41.82	41.69	41.74	41.57	-0.37%	74,907
Mar 11, 2026	42.02	42.02	41.89	41.90	41.73	-0.51%	86,707
Mar 10, 2026	42.21	42.21	42.09	42.11	41.94	-0.19%	57,227
Mar 9, 2026	42.05	42.22	42.01	42.19	42.02	0.14%	68,243
Mar 6, 2026	42.06	42.41	41.99	42.13	41.96	-0.07%	82,573
Mar 5, 2026	42.13	42.18	42.12	42.16	41.99	-0.26%	93,156
Mar 4, 2026	42.30	42.33	42.27	42.27	42.10	-0.13%	89,303
Mar 3, 2026	42.17	42.36	42.15	42.33	42.15	-0.15%	76,282
Mar 2, 2026	42.45	42.45	42.34	42.39	42.22	-0.77%	55,381
Feb 27, 2026	42.70	42.74	42.68	42.72	42.39	0.21%	172,330
Feb 26, 2026	42.57	42.65	42.57	42.63	42.30	0.15%	88,895
Feb 25, 2026	42.54	42.65	42.52	42.57	42.24	-0.02%	109,532
Feb 24, 2026	42.58	42.60	42.54	42.58	42.25	-	77,631
Feb 23, 2026	42.52	42.60	42.50	42.58	42.25	0.22%	90,597
Feb 20, 2026	42.47	42.53	42.45	42.48	42.16	-0.05%	50,746
Feb 19, 2026	42.50	42.51	42.42	42.50	42.18	0.05%	74,282
Feb 18, 2026	42.48	42.53	42.46	42.48	42.16	-0.15%	110,729
Feb 17, 2026	42.53	42.78	42.49	42.55	42.22	0.08%	192,651
Feb 13, 2026	42.52	42.53	42.47	42.51	42.19	0.24%	53,095
Feb 12, 2026	42.30	42.46	42.27	42.41	42.09	0.45%	74,536

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.