Pgim Total Return Bond ETF (PTRB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.431 | -1.03628188791 | 41.591 | 41.591 | 40.985 | 41271 | 41.26142558 | SP |
| 4 | -0.24 | -0.579710144928 | 41.4 | 42.09 | 40.985 | 36195 | 41.66404037 | SP |
| 12 | -1.8 | -4.18994413408 | 42.96 | 42.97 | 40.985 | 48959 | 41.74946595 | SP |
| 26 | -0.3 | -0.723589001447 | 41.46 | 43.15 | 40.779 | 45247 | 41.91148975 | SP |
| 52 | -0.71 | -1.69572486267 | 41.87 | 43.15 | 40.2701 | 43322 | 41.62306795 | SP |
| 156 | -8.8052 | -17.6226653751 | 49.9652 | 50 | 38.535 | 24800 | 41.99712319 | SP |
| 260 | -8.84 | -17.68 | 50 | 50.065 | 38.535 | 24541 | 41.99738068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 41.16 | 0.1 | 0.24 | 41.17 | 41.25 | 41.1501 | 33071 |
| 1734651000 | 41.061 | -0.14 | -0.34 | 41.1 | 41.12 | 40.985 | 95821 |
| 1734564600 | 41.2 | -0.34 | -0.82 | 41.54 | 41.54 | 41.195 | 29405 |
| 1734478200 | 41.54 | 0.01 | 0.02 | 41.53 | 41.54 | 41.4833 | 21616 |
| 1734391800 | 41.53 | 0.04 | 0.10 | 41.53 | 41.55 | 41.47 | 28489 |
| 1734132600 | 41.49 | -0.21 | -0.50 | 41.68 | 41.68 | 41.47 | 33128 |
| 1734046200 | 41.7 | -0.11 | -0.26 | 41.8 | 41.8 | 41.611 | 44310 |
| 1733959800 | 41.81 | -0.09 | -0.21 | 42.02 | 42.02 | 41.7764 | 43303 |
| 1733873400 | 41.9 | -0.06 | -0.14 | 41.97 | 41.97 | 41.84 | 49420 |
| 1733787000 | 41.96 | -0.08 | -0.19 | 42.06 | 42.06 | 41.93 | 53537 |
| 1733527800 | 42.04 | 0.07 | 0.17 | 42.09 | 42.1 | 41.985 | 30309 |
| 1733441400 | 41.97 | 0.06 | 0.14 | 41.89 | 41.9899 | 41.8502 | 43051 |
| 1733355000 | 41.91 | 0.09 | 0.22 | 41.84 | 41.9455 | 41.68 | 34642 |
| 1733268600 | 41.8196 | -0.04 | -0.10 | 41.94 | 41.94 | 41.815 | 28513 |
| 1733182200 | 41.86 | -0.15 | -0.36 | 41.99 | 42.02 | 41.74 | 56156 |
| 1732917840 | 42.01 | 0.14 | 0.33 | 41.99 | 42.02 | 41.97 | 6253 |
| 1732750200 | 41.87 | 0.1 | 0.24 | 41.84 | 41.94 | 41.81 | 20623 |
| 1732663800 | 41.77 | -0.04 | -0.10 | 41.76 | 41.77 | 41.67 | 30026 |
| 1732577400 | 41.8109 | 0.4 | 0.96 | 41.75 | 41.8199 | 41.701 | 18047 |
| 1732318200 | 41.415 | 0.01 | 0.02 | 41.4 | 41.44 | 41.366 | 42134 |
| 1732231800 | 41.405 | -0.01 | -0.01 | 41.5 | 41.52 | 41.3701 | 102229 |
| 1732145400 | 41.41 | -0.06 | -0.13 | 41.41 | 41.45 | 41.3736 | 32168 |
| 1732059000 | 41.465 | 0.03 | 0.06 | 41.54 | 41.54 | 41.4446 | 148292 |
| 1731972600 | 41.44 | -0.02 | -0.05 | 41.3 | 41.52 | 41.285 | 100663 |
| 1731713400 | 41.46 | 0.12 | 0.29 | 41.3 | 41.47 | 41.2173 | 45756 |
| 1731627000 | 41.34 | -0.1 | -0.24 | 41.37 | 41.475 | 41.3389 | 34492 |
| 1731540600 | 41.44 | 0.1 | 0.24 | 41.53 | 41.53 | 41.2981 | 41365 |
| 1731454200 | 41.34 | -0.21 | -0.51 | 41.46 | 41.54 | 41.33 | 108922 |
| 1731367800 | 41.55 | -0.08 | -0.19 | 41.58 | 41.6199 | 41.5 | 28285 |
| 1731108600 | 41.63 | 0.04 | 0.10 | 41.7 | 41.705 | 41.575 | 114517 |
| 1731022200 | 41.59 | 0.35 | 0.85 | 41.44 | 41.618633 | 41.38 | 62988 |
| 1730935800 | 41.24 | -0.29 | -0.70 | 41.18 | 41.34 | 41.17 | 104955 |
| 1730849400 | 41.53 | 0.05 | 0.12 | 41.5 | 41.58 | 41.38 | 160737 |
| 1730763000 | 41.481 | 0.17 | 0.41 | 41.54 | 41.574 | 41.44 | 42364 |
| 1730500200 | 41.31 | -0.36 | -0.86 | 41.58 | 41.5824 | 41.31 | 74743 |
| 1730413800 | 41.67 | -0.04 | -0.10 | 41.62 | 41.7399 | 41.575 | 41151 |
| 1730327400 | 41.71 | 0.03 | 0.07 | 41.8 | 41.9 | 41.68 | 82790 |
| 1730241000 | 41.68 | 0.01 | 0.02 | 41.57 | 41.7 | 41.5327 | 39869 |
| 1730154600 | 41.67 | -0.07 | -0.16 | 41.75 | 41.75 | 41.6225 | 22820 |
| 1729895400 | 41.735 | -0.08 | -0.18 | 41.89 | 41.8938 | 41.7201 | 43387 |
| 1729809000 | 41.81 | 0 | 0.00 | 41.84 | 41.8599 | 41.74 | 35410 |
| 1729722600 | 41.81 | 0 | 0.00 | 41.7 | 41.81 | 41.69 | 33083 |
| 1729636200 | 41.81 | -0.03 | -0.07 | 41.9 | 41.9 | 41.7719 | 23213 |
| 1729549800 | 41.84 | -0.26 | -0.63 | 42.09 | 42.09 | 41.84 | 21058 |
| 1729290600 | 42.1046 | 0 | 0.01 | 42.2 | 42.2 | 42.09 | 21961 |
| 1729204200 | 42.1 | -0.18 | -0.43 | 42.2 | 42.2 | 42.08 | 80293 |
| 1729117800 | 42.28 | 0.1 | 0.24 | 42.3 | 42.3 | 42.2313 | 56470 |
| 1729031400 | 42.18 | 0.13 | 0.31 | 42.31 | 42.31 | 42.15 | 29302 |
| 1728945000 | 42.05 | -0.02 | -0.05 | 41.93 | 42.1 | 41.93 | 32593 |
| 1728685800 | 42.07 | 0.03 | 0.07 | 42.08 | 42.09 | 42.01 | 33079 |
| 1728599400 | 42.04 | -0.01 | -0.03 | 42 | 42.0757 | 41.9621 | 24233 |
| 1728513000 | 42.051 | -0.08 | -0.19 | 42.1 | 42.14 | 42.051 | 32472 |
| 1728426600 | 42.13 | -0.01 | -0.01 | 42.03 | 42.142 | 42.03 | 35672 |
| 1728340200 | 42.1351 | -0.11 | -0.27 | 42.14 | 42.18 | 42.1054 | 28518 |
| 1728081000 | 42.25 | -0.33 | -0.78 | 42.27 | 42.3299 | 42.25 | 37300 |
| 1727994600 | 42.58 | -0.14 | -0.33 | 42.66 | 42.66 | 42.5601 | 47380 |
| 1727908200 | 42.72 | -0.02 | -0.05 | 42.63 | 42.72 | 42.604 | 27798 |
| 1727821800 | 42.7401 | -0.12 | -0.28 | 42.81 | 42.84 | 42.7301 | 118054 |
| 1727735400 | 42.86 | -0.11 | -0.26 | 42.94 | 42.94 | 42.8001 | 52546 |
| 1727476200 | 42.97 | 0.16 | 0.36 | 42.96 | 42.97 | 42.865 | 25944 |
| 1727389800 | 42.815 | 0 | 0.01 | 42.87 | 42.87 | 42.76 | 60815 |
| 1727303400 | 42.81 | -0.12 | -0.28 | 42.91 | 42.91 | 42.81 | 45756 |
| 1727217000 | 42.93 | -0.04 | -0.09 | 42.83 | 42.96 | 42.81 | 20272 |
| 1727130600 | 42.97 | 0.04 | 0.09 | 42.89 | 42.97 | 42.8 | 48394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
