Pgim Total Return Bond ETF Historical Data - PTRB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-0.213573801614	42.14	42.18	41.9621	29835	42.08643424	SP
4	-1.03	-2.39090064995	43.08	43.15	41.9621	38291	42.66681599	SP
12	0.45	1.08173076923	41.6	43.15	41.4201	42868	42.35632488	SP
26	1.43	3.5204332841	40.62	43.15	40.2701	39411	41.72256306	SP
52	2.76	7.02468821583	39.29	43.15	38.535	42084	41.43741266	SP
156	-7.95	-15.9	50	50.065	38.535	22781	42.0552993	SP
260	-7.95	-15.9	50	50.065	38.535	22781	42.0552993	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726871400	42.93	0	0.00	43.03	43.03	42.8501	40670
1726785000	42.93	-0.01	-0.02	42.96	42.96	42.87	24482
1726698600	42.94	-0.14	-0.32	43.07	43.11	42.94	34163
1726612200	43.08	-0.04	-0.09	43.15	43.15	43.065	24938
1726525800	43.12	0.13	0.30	43.08	43.14	43.0101	13948
1726266600	42.99	0.1	0.23	43	43.0299	42.94	34815
1726180200	42.89	-0.04	-0.09	42.93	42.95	42.845	34609
1726093800	42.93	-0.01	-0.02	42.9	43	42.87	109037
1726007400	42.94	0.05	0.12	42.98	42.98	42.81	43889
1725921000	42.89	0.09	0.21	42.72	42.89	42.695	20012
1725661800	42.8	0.06	0.14	42.79	42.9	42.68	36466
1725575400	42.74	0.14	0.33	42.7	42.7502	42.605	54140
1725489000	42.6	0.19	0.45	42.45	42.6399	42.43	46733
1725402600	42.41	-0.05	-0.12	42.45	42.45	42.36	78861
1725057000	42.46	-0.07	-0.16	42.56	42.56	42.4104	36980
1724970600	42.53	-0.01	-0.02	42.51	42.5364	42.47	21621
1724884200	42.54	-0.05	-0.12	42.61	42.62	42.5336	14801
1724797800	42.59	-0.01	-0.02	42.52	42.6099	42.4812	39414
1724711400	42.6	0	0.00	42.68	42.68	42.6	46038
1724452200	42.6	0.17	0.40	42.57	42.65	42.498	39294
1724365800	42.43	-0.14	-0.33	42.61	42.61	42.4201	38937
1724279400	42.57	0.08	0.19	42.57	42.6696	42.53	31957
1724193000	42.49	0.13	0.31	42.45	42.54	42.45	37446
1724106600	42.36	-0.08	-0.19	42.35	42.4399	42.3431	90743
1723847400	42.44	0.23	0.54	42.33	42.44	42.26	41481
1723761000	42.21	-0.18	-0.42	42.2	42.25	42.1301	33724
1723674600	42.39	0.16	0.38	42.31	42.42	42.31	61606
1723588200	42.23	0.06	0.14	42.3	42.31	42.23	24636
1723501800	42.17	0.12	0.29	42.07	42.1898	42.07	16031
1723242600	42.05	0.12	0.29	42.12	42.12	42.04	24588
1723156200	41.93	-0.14	-0.33	41.91	41.94	41.88	30256
1723069800	42.07	-0.05	-0.12	42.07	42.07	41.88	44428
1722983400	42.12	-0.3	-0.71	42.3	42.3	42.0756	49855
1722897000	42.42	-0.02	-0.05	42.53	42.6	42.29	29537
1722637800	42.44	0.45	1.07	42.24	42.452	42.24	16560
1722551400	41.99	0.01	0.02	41.88	42.02	41.88	29015
1722465000	41.98	0.19	0.45	41.86	41.98	41.82	10933
1722378600	41.79	-0.08	-0.19	41.77	41.804	41.71	34190
1722292200	41.87	0.2	0.48	41.71	41.87	41.685	20574
1722033000	41.67	0.17	0.41	41.64	41.67	41.6	14451
1721946600	41.4993	0.02	0.05	41.48	41.57	41.4718	24146
1721860200	41.48	-0.17	-0.41	41.57	41.62	41.4201	370046
1721773800	41.65	0.09	0.22	41.58	41.65	41.55	31283
1721687400	41.56	0.03	0.07	41.6	41.62	41.48	15121
1721428200	41.53	-0.14	-0.34	41.76	41.76	41.53	14974
1721341800	41.67	-0.09	-0.22	41.73	41.73	41.635	23683
1721255400	41.76	-0.04	-0.10	41.65	41.79	41.65	21759
1721169000	41.8	0.22	0.53	41.64	41.8	41.59	15693
1721082600	41.58	-0.08	-0.19	41.6	41.6	41.55	84737

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pgim Total Return Bond ETF (PTRB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pgim Total Return Bond ETF (PTRB) Historical

Pgim Total Return Bond ETF (PTRB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History