PGIM Total Return Bond ETF (PTRB)

PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.15	42.18	42.02	42.17	42.17	0.02%	57,524
Dec 4, 2025	42.26	42.26	42.14	42.16	42.16	-0.12%	54,432
Dec 3, 2025	42.33	42.33	42.10	42.21	42.21	-	61,226
Dec 2, 2025	42.11	42.21	42.08	42.21	42.21	0.17%	82,661
Dec 1, 2025	42.23	42.23	42.03	42.14	42.14	-0.82%	93,583
Nov 28, 2025	42.59	42.59	42.46	42.49	42.32	-0.19%	19,883
Nov 26, 2025	42.46	42.57	42.42	42.57	42.40	0.05%	64,204
Nov 25, 2025	42.45	42.55	42.41	42.55	42.38	0.21%	63,656
Nov 24, 2025	42.46	42.48	42.34	42.46	42.29	0.31%	49,113
Nov 21, 2025	42.35	42.35	42.23	42.33	42.16	0.21%	61,297
Nov 20, 2025	42.21	42.25	42.19	42.24	42.07	0.02%	86,690
Nov 19, 2025	42.23	42.31	42.12	42.23	42.06	0.14%	55,397
Nov 18, 2025	42.31	42.31	42.13	42.17	42.00	0.09%	53,233
Nov 17, 2025	42.18	42.21	42.12	42.14	41.97	0.04%	85,980
Nov 14, 2025	42.26	42.27	42.12	42.12	41.95	-0.19%	64,035
Nov 13, 2025	42.25	42.27	42.20	42.20	42.03	-0.28%	73,233
Nov 12, 2025	42.32	42.38	42.28	42.32	42.15	0.02%	65,357
Nov 11, 2025	42.32	42.35	42.28	42.31	42.14	0.31%	61,921
Nov 10, 2025	42.23	42.24	42.18	42.18	42.01	-0.07%	69,032
Nov 7, 2025	42.19	42.26	42.18	42.21	42.04	0.07%	66,580
Nov 6, 2025	42.21	42.25	42.18	42.18	42.01	0.26%	60,839
Nov 5, 2025	42.18	42.18	42.05	42.07	41.90	-0.38%	71,048
Nov 4, 2025	42.19	42.25	42.16	42.23	42.06	0.12%	88,397
Nov 3, 2025	42.19	42.31	42.12	42.18	42.01	-0.47%	68,627
Oct 31, 2025	42.44	42.45	42.36	42.38	42.05	-0.05%	66,112
Oct 30, 2025	42.42	42.45	42.31	42.40	42.07	-0.16%	67,709
Oct 29, 2025	42.69	42.69	42.46	42.47	42.14	-0.52%	34,306
Oct 28, 2025	42.63	42.70	42.63	42.69	42.36	0.05%	57,468
Oct 27, 2025	42.68	42.68	42.57	42.67	42.34	0.07%	43,663
Oct 24, 2025	42.66	42.66	42.56	42.64	42.31	0.15%	102,434
Oct 23, 2025	42.66	42.66	42.56	42.58	42.24	-0.19%	92,894
Oct 22, 2025	42.65	42.68	42.59	42.66	42.32	0.05%	136,610
Oct 21, 2025	42.67	42.68	42.60	42.64	42.30	0.11%	72,252
Oct 20, 2025	42.56	42.59	42.54	42.59	42.26	0.19%	46,903
Oct 17, 2025	42.54	42.54	42.47	42.51	42.18	-0.19%	66,172
Oct 16, 2025	42.54	42.59	42.39	42.59	42.26	0.40%	78,196
Oct 15, 2025	42.46	42.50	42.38	42.42	42.09	-0.09%	52,284
Oct 14, 2025	42.32	42.46	42.32	42.46	42.13	0.17%	88,601
Oct 13, 2025	42.30	42.42	42.27	42.39	42.06	0.28%	83,209
Oct 10, 2025	42.24	42.32	42.22	42.27	41.94	0.31%	265,618
Oct 9, 2025	42.23	42.23	42.12	42.14	41.81	-0.11%	65,396
Oct 8, 2025	42.26	42.27	42.17	42.19	41.85	0.04%	90,266
Oct 7, 2025	42.20	42.21	42.13	42.17	41.84	0.09%	72,611
Oct 6, 2025	42.23	42.23	42.11	42.13	41.80	-0.21%	63,493
Oct 3, 2025	42.27	42.27	42.20	42.22	41.89	-0.09%	63,272
Oct 2, 2025	42.20	42.27	42.18	42.26	41.93	0.12%	104,362
Oct 1, 2025	42.17	42.21	42.12	42.21	41.88	0.02%	46,305
Sep 30, 2025	42.34	42.34	42.19	42.20	41.72	-0.19%	121,233
Sep 29, 2025	42.22	42.28	42.22	42.28	41.80	0.31%	39,962
Sep 26, 2025	42.17	42.23	42.13	42.15	41.67	0.01%	42,701

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.