Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
Pgim Total Return Bond ETF (PTRB)
Pgim Total Return Bond ETF (PTRB) Historical

PTRB Pgim Total Return Bond ETF

41.41

-0.0965 (-0.23%)

Jun 17 2024 - Closed

Delayed by 15 minutes

PTRB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	41.41	-0.10	-0.23%	41.38	41.51	41.3226	29,270
Jun 14 2024	41.5065	0.04	0.10%	41.48	41.5443	41.44	29,449
Jun 13 2024	41.465	0.16	0.39%	41.43	41.5099	41.38	9,925
Jun 12 2024	41.3053	0.19	0.46%	41.43	41.47	41.3053	89,143
Jun 11 2024	41.115	0.18	0.43%	40.95	41.115	40.95	9,473
Jun 10 2024	40.94	-0.06	-0.15%	40.93	40.9699	40.925	24,598
Jun 07 2024	41.00	-0.37	-0.89%	41.13	41.13	41.00	23,508
Jun 06 2024	41.37	0.04	0.10%	41.30	41.38	41.28	24,393
Jun 05 2024	41.33	0.11	0.27%	41.27	41.33	41.23	35,166
Jun 04 2024	41.22	0.17	0.41%	41.12	41.22	41.12	38,818
Jun 03 2024	41.05	0.06	0.15%	40.92	41.08	40.92	25,723
May 31 2024	40.9894	0.15	0.38%	40.98	41.0088	40.9301	17,606
May 30 2024	40.835	0.09	0.21%	40.93	40.93	40.805	16,637
May 29 2024	40.75	-0.11	-0.27%	40.73	40.75	40.6519	27,512
May 28 2024	40.8616	-0.14	-0.34%	41.09	41.09	40.84	21,341
May 24 2024	41.00	-0.01	-0.02%	41.00	41.03	40.9711	23,894
May 23 2024	41.01	-0.10	-0.24%	41.13	41.13	40.93	66,756
May 22 2024	41.11	-0.02	-0.04%	41.06	41.1199	41.0471	33,216
May 21 2024	41.1255	0.08	0.18%	41.15	41.15	41.1105	30,823
May 20 2024	41.0505	-0.03	-0.08%	41.06	41.084	41.0325	16,064
May 17 2024	41.085	-0.12	-0.28%	41.15	41.15	41.06	25,533
May 16 2024	41.20	-0.15	-0.36%	41.29	41.29	41.1701	36,268
May 15 2024	41.35	0.35	0.85%	41.18	41.35	41.14	31,513
May 14 2024	41.00	0.10	0.24%	40.96	41.00	40.909	28,070
May 13 2024	40.90	0.05	0.12%	40.98	40.98	40.8641	71,444
May 10 2024	40.85	-0.28	-0.68%	40.90	40.90	40.8001	41,388
May 09 2024	41.13	0.33	0.81%	40.81	41.13	40.81	31,674
May 08 2024	40.80	-0.10	-0.24%	40.95	40.95	40.80	48,955
May 07 2024	40.90	0.17	0.42%	40.96	41.00	40.8671	50,486
May 06 2024	40.73	-0.04	-0.10%	40.79	40.83	40.73	44,319
May 03 2024	40.77	0.23	0.55%	40.82	40.82	40.70	40,596
May 02 2024	40.545	0.15	0.36%	40.41	40.5499	40.36	21,379
May 01 2024	40.40	-0.01	-0.02%	40.32	40.50	40.29	34,921
Apr 30 2024	40.41	-0.16	-0.39%	40.50	40.50	40.41	59,277
Apr 29 2024	40.57	0.12	0.30%	40.58	40.59	40.5104	71,839
Apr 26 2024	40.45	0.08	0.21%	40.41	40.4999	40.41	27,155
Apr 25 2024	40.3655	-0.11	-0.28%	40.31	40.37	40.31	46,639
Apr 24 2024	40.48	-0.08	-0.20%	40.52	40.52	40.4109	51,243
Apr 23 2024	40.5598	0.08	0.20%	40.47	40.615	40.47	49,442
Apr 22 2024	40.48	0.02	0.06%	40.46	40.4996	40.4301	20,767
Apr 19 2024	40.455	0.06	0.15%	40.53	40.53	40.411	27,670
Apr 18 2024	40.395	-0.13	-0.31%	40.56	40.56	40.3681	23,428
Apr 17 2024	40.52	0.19	0.47%	40.43	40.52	40.3817	51,065
Apr 16 2024	40.33	-0.15	-0.37%	40.38	40.38	40.2701	24,279
Apr 15 2024	40.48	-0.26	-0.64%	40.62	40.62	40.4064	25,543
Apr 12 2024	40.74	0.09	0.22%	40.74	40.79	40.725	71,624
Apr 11 2024	40.65	-0.02	-0.04%	40.72	40.72	40.56	33,988
Apr 10 2024	40.665	-0.77	-1.85%	41.05	41.05	40.655	25,060
Apr 09 2024	41.43	0.43	1.05%	41.17	41.43	41.09	26,818
Apr 08 2024	41.00	-0.10	-0.24%	41.06	41.06	40.946	75,123
Apr 05 2024	41.10	-0.22	-0.53%	41.15	41.15	41.0101	17,478
Apr 04 2024	41.32	0.21	0.51%	41.20	41.32	41.0981	145,816
Apr 03 2024	41.11	-0.11	-0.27%	41.00	41.12	40.947	53,972
Apr 02 2024	41.22	0.07	0.18%	41.08	41.22	40.995	29,080
Apr 01 2024	41.145	-0.46	-1.09%	41.39	41.39	41.14	11,544
Mar 28 2024	41.60	-0.01	-0.01%	41.66	41.66	41.57	31,821
Mar 27 2024	41.605	0.11	0.28%	41.53	41.605	41.49	29,469
Mar 26 2024	41.49	-0.24	-0.58%	41.47	41.4999	41.40	28,426
Mar 25 2024	41.73	0.22	0.54%	41.53	41.73	41.446	19,274
Mar 22 2024	41.505	0.19	0.45%	41.73	41.73	41.48	26,214
Mar 21 2024	41.32	-0.03	-0.07%	41.52	41.52	41.32	20,296
Mar 20 2024	41.35	0.09	0.21%	41.42	41.59	41.27	43,411

Pgim Total Return Bond ETF

Delayed Upgrade Clock