Pgim Total Return Bond ETF (PTRB)
AMEX
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 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.