PGIM Total Return Bond ETF (PTRB)

PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.33	41.33	41.23	41.23	41.23	-0.53%	113,092
Jun 4, 2026	41.45	41.49	41.42	41.45	41.45	0.12%	107,258
Jun 3, 2026	41.44	41.44	41.21	41.40	41.40	-0.19%	129,611
Jun 2, 2026	41.54	41.54	41.45	41.48	41.48	-0.34%	171,363
Jun 1, 2026	41.83	42.58	40.72	41.62	41.62	0.26%	394,100
May 29, 2026	41.52	41.53	41.46	41.51	41.51	0.14%	131,735
May 28, 2026	41.52	41.61	41.50	41.61	41.45	0.20%	105,974
May 27, 2026	41.55	41.55	41.49	41.52	41.37	0.14%	369,628
May 26, 2026	41.50	41.52	41.43	41.46	41.31	0.27%	153,068
May 22, 2026	41.43	41.43	41.26	41.35	41.20	0.19%	152,582
May 21, 2026	41.16	41.29	41.08	41.27	41.12	0.02%	115,677
May 20, 2026	41.04	41.27	41.04	41.26	41.11	0.61%	120,824
May 19, 2026	41.01	41.04	40.94	41.01	40.86	-0.39%	368,631
May 18, 2026	41.22	41.26	41.12	41.17	41.02	-0.04%	84,975
May 15, 2026	41.24	41.24	41.18	41.19	41.03	-0.64%	122,488
May 14, 2026	41.57	41.57	41.44	41.45	41.30	-0.02%	98,684
May 13, 2026	41.43	41.46	41.38	41.46	41.31	0.05%	148,689
May 12, 2026	41.47	41.51	41.42	41.44	41.29	-0.38%	108,934
May 11, 2026	41.64	41.65	41.58	41.60	41.45	-0.17%	106,639
May 8, 2026	41.68	41.72	41.65	41.67	41.51	0.17%	83,744
May 7, 2026	41.75	41.75	41.57	41.60	41.45	-0.19%	82,696
May 6, 2026	41.74	41.74	41.63	41.68	41.52	0.41%	75,701
May 5, 2026	41.47	41.54	41.46	41.51	41.36	0.17%	98,262
May 4, 2026	41.50	41.52	41.38	41.44	41.29	-0.46%	102,066
May 1, 2026	41.60	41.67	41.52	41.63	41.48	0.14%	323,873
Apr 30, 2026	41.51	41.59	41.49	41.57	41.42	0.31%	187,688
Apr 29, 2026	41.69	41.70	41.60	41.60	41.29	-0.41%	50,139
Apr 28, 2026	41.74	41.77	41.70	41.77	41.46	-0.11%	100,103
Apr 27, 2026	41.86	41.86	41.72	41.82	41.50	-0.16%	95,332
Apr 24, 2026	41.80	41.91	41.76	41.88	41.57	0.17%	67,935
Apr 23, 2026	41.93	41.93	41.73	41.81	41.50	-0.19%	92,374
Apr 22, 2026	41.92	41.95	41.86	41.89	41.58	0.12%	86,918
Apr 21, 2026	41.95	41.95	41.83	41.84	41.53	-0.31%	140,374
Apr 20, 2026	41.98	42.01	41.91	41.97	41.66	0.02%	100,527
Apr 17, 2026	41.98	42.03	41.95	41.96	41.65	0.38%	68,963
Apr 16, 2026	41.90	41.90	41.79	41.80	41.49	-0.19%	176,655
Apr 15, 2026	41.89	41.91	41.84	41.88	41.57	-0.17%	167,639
Apr 14, 2026	41.83	41.95	41.71	41.95	41.64	0.31%	109,629
Apr 13, 2026	41.70	41.82	41.69	41.82	41.51	0.17%	91,928
Apr 10, 2026	41.79	41.79	41.72	41.75	41.44	-0.12%	72,482
Apr 9, 2026	41.74	41.86	41.69	41.80	41.49	0.07%	163,644
Apr 8, 2026	41.88	41.88	41.73	41.77	41.46	0.34%	119,177
Apr 7, 2026	41.59	41.64	41.47	41.63	41.32	0.05%	66,781
Apr 6, 2026	41.57	41.64	41.55	41.61	41.30	-0.05%	683,553
Apr 2, 2026	41.49	41.65	41.48	41.63	41.32	0.24%	74,905
Apr 1, 2026	41.57	41.62	41.52	41.53	41.22	0.05%	50,241
Mar 31, 2026	41.50	41.59	41.46	41.51	41.20	0.36%	116,825
Mar 30, 2026	41.54	41.62	41.51	41.53	41.05	0.41%	91,668
Mar 27, 2026	41.29	41.41	41.26	41.36	40.88	-0.07%	127,178
Mar 26, 2026	41.52	41.56	41.38	41.39	40.91	-0.74%	192,947

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.