Pgim Total Return Bond ETF (PTRB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.215259507295 | 41.81 | 42.015 | 41.51 | 80158 | 41.65867188 | SP |
| 4 | 0.47 | 1.13939393939 | 41.25 | 42.02 | 40.89 | 53205 | 41.56523592 | SP |
| 12 | 0.19 | 0.457500601974 | 41.53 | 42.02 | 40.48 | 60833 | 41.15285035 | SP |
| 26 | -1.26 | -2.93159609121 | 42.98 | 43.15 | 40.48 | 53489 | 41.55811042 | SP |
| 52 | -0.03 | -0.0718562874252 | 41.75 | 43.15 | 40.2701 | 49035 | 41.50629744 | SP |
| 156 | -5.2286 | -11.1368603111 | 46.9486 | 47.01 | 38.535 | 28117 | 41.64680591 | SP |
| 260 | -8.28 | -16.56 | 50 | 50.065 | 38.535 | 26861 | 41.87640184 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 41.72 | 0.15 | 0.36 | 41.78 | 41.84 | 41.7102 | 33270 |
| 1741390200 | 41.57 | -0.03 | -0.07 | 41.75 | 41.86 | 41.51 | 106362 |
| 1741303800 | 41.6 | -0.07 | -0.17 | 41.65 | 41.6701 | 41.5241 | 163408 |
| 1741217400 | 41.67 | -0.14 | -0.33 | 41.88 | 41.8992 | 41.67 | 45785 |
| 1741131000 | 41.81 | -0.16 | -0.38 | 41.94 | 42.015 | 41.7846 | 50316 |
| 1741044600 | 41.97 | -0.05 | -0.12 | 41.81 | 41.97 | 41.76 | 34956 |
| 1740785400 | 42.02 | 0.21 | 0.50 | 41.94 | 42.02 | 41.83 | 58134 |
| 1740699000 | 41.81 | -0.07 | -0.17 | 41.78 | 41.97 | 41.71 | 84772 |
| 1740612600 | 41.88 | 0.07 | 0.17 | 41.8 | 41.8899 | 41.7401 | 54058 |
| 1740526200 | 41.81 | 0.27 | 0.64 | 41.71 | 41.85 | 41.71 | 42844 |
| 1740439800 | 41.545 | 0.08 | 0.18 | 41.42 | 41.5699 | 41.42 | 31815 |
| 1740180600 | 41.47 | 0.14 | 0.35 | 41.35 | 41.518 | 41.33 | 46495 |
| 1740094200 | 41.3252 | 0.11 | 0.26 | 41.35 | 41.3595 | 41.29 | 21234 |
| 1740007800 | 41.22 | 0 | 0.00 | 41.23 | 41.27 | 41.15 | 20135 |
| 1739921400 | 41.218 | -0.1 | -0.25 | 41.49 | 41.49 | 41.1899 | 73452 |
| 1739575800 | 41.32 | 0.12 | 0.29 | 41.39 | 41.435 | 41.32 | 26457 |
| 1739489400 | 41.2 | 0.23 | 0.57 | 41.13 | 41.27 | 41.111 | 52441 |
| 1739403000 | 40.965 | -0.25 | -0.59 | 40.93 | 40.985 | 40.89 | 38537 |
| 1739316600 | 41.21 | -0.02 | -0.05 | 41.18 | 41.29 | 41.17 | 35797 |
| 1739230200 | 41.23 | -0.04 | -0.10 | 41.25 | 41.34 | 41.221 | 23931 |
| 1738971000 | 41.27 | -0.08 | -0.19 | 41.29 | 41.2997 | 41.2189 | 65561 |
| 1738884600 | 41.35 | -0.03 | -0.07 | 41.32 | 41.409 | 41.3001 | 51611 |
| 1738798200 | 41.38 | 0.21 | 0.51 | 41.29 | 41.4699 | 41.29 | 43656 |
| 1738711800 | 41.17 | 0.01 | 0.02 | 41.02 | 41.22 | 41.02 | 43333 |
| 1738625400 | 41.16 | -0.11 | -0.27 | 41.27 | 41.27 | 41.06 | 51288 |
| 1738366200 | 41.27 | -0.08 | -0.19 | 41.31 | 41.34 | 41.162 | 64050 |
| 1738279800 | 41.35 | 0.09 | 0.22 | 41.32 | 41.35 | 41.2301 | 104587 |
| 1738193400 | 41.26 | -0.04 | -0.10 | 41.38 | 41.41 | 41.15 | 48941 |
| 1738107000 | 41.3 | 0.04 | 0.11 | 41.23 | 41.3 | 41.1667 | 44334 |
| 1738020600 | 41.256 | 0.21 | 0.52 | 41.36 | 41.36 | 41.17 | 52344 |
| 1737761400 | 41.0437 | -0.03 | -0.06 | 41.09 | 41.09 | 40.98 | 59879 |
| 1737675000 | 41.07 | 0 | 0.00 | 41.07 | 41.07 | 41.07 | 0 |
| 1737588600 | 41.07 | -0.08 | -0.19 | 41.1 | 41.11 | 41.022 | 69334 |
| 1737502200 | 41.15 | 0.14 | 0.34 | 41.45 | 41.45 | 41.0917 | 54663 |
| 1737156600 | 41.01 | 0.01 | 0.02 | 41.11 | 41.11 | 40.98 | 124539 |
| 1737070200 | 40.9999 | 0.11 | 0.27 | 40.88 | 41.0397 | 40.8355 | 66890 |
| 1736983800 | 40.89 | 0.36 | 0.89 | 40.9 | 40.93 | 40.815001 | 37281 |
| 1736897400 | 40.53 | 0.03 | 0.07 | 40.8 | 40.8 | 40.49 | 49720 |
| 1736811000 | 40.5 | -0.09 | -0.22 | 40.83 | 40.83 | 40.48 | 93964 |
| 1736551800 | 40.59 | -0.2 | -0.49 | 40.77 | 40.77 | 40.5301 | 453785 |
| 1736379000 | 40.79 | 0.02 | 0.05 | 40.75 | 40.79 | 40.6796 | 34241 |
| 1736292600 | 40.77 | -0.13 | -0.31 | 40.95 | 40.95 | 40.7189 | 43586 |
| 1736206200 | 40.8967 | -0.01 | -0.03 | 40.92 | 40.9352 | 40.87 | 20738 |
| 1735947000 | 40.91 | -0.06 | -0.15 | 41.02 | 41.02 | 40.9001 | 49667 |
| 1735860600 | 40.97 | 0.01 | 0.02 | 41.02 | 41.07 | 40.91 | 26349 |
| 1735687800 | 40.96 | -0.05 | -0.12 | 41.05 | 41.06 | 40.92 | 73540 |
| 1735601400 | 41.01 | 0.17 | 0.42 | 40.94 | 41.015 | 40.94 | 74730 |
| 1735342200 | 40.84 | -0.26 | -0.63 | 40.91 | 40.93 | 40.84 | 83547 |
| 1735255800 | 41.1 | 0.03 | 0.07 | 40.98 | 41.12 | 40.9797 | 41189 |
| 1735077840 | 41.07 | 0 | 0.00 | 41.05 | 41.07 | 40.9501 | 34388 |
| 1734996600 | 41.07 | -0.09 | -0.22 | 41.19 | 41.19 | 41.0401 | 23180 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
