PGIM ETF Trust - PGIM Total Return Bond ETF (PTRB) Historical Stock Data
42.10 ↓0.18 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTRB is down -0.03% a day on average. There have been 11 days where PGIM ETF Trust - PGIM Total Return Bond ETF closed green and 19 days where PTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 42.20 | 42.10 | ↓$0.10 (-0.24%) | 42.08 | 42.20 | 80.29K |
| 2024-10-16 | 42.30 | 42.28 | ↓$0.02 (-0.05%) | 42.23 | 42.30 | 56.47K |
| 2024-10-15 | 42.31 | 42.18 | ↓$0.13 (-0.31%) | 42.15 | 42.31 | 29.30K |
| 2024-10-14 | 41.93 | 42.05 | ↑$0.12 (0.29%) | 41.93 | 42.10 | 32.59K |
| 2024-10-11 | 42.08 | 42.07 | ↓$0.01 (-0.02%) | 42.01 | 42.09 | 33.20K |
| 2024-10-10 | 42.00 | 42.04 | ↑$0.04 (0.10%) | 41.96 | 42.08 | 24.23K |
| 2024-10-09 | 42.10 | 42.05 | ↓$0.05 (-0.12%) | 42.05 | 42.14 | 32.47K |
| 2024-10-08 | 42.06 | 42.13 | ↑$0.07 (0.18%) | 42.06 | 42.14 | 35.67K |
| 2024-10-07 | 42.14 | 42.14 | ↓$0.00 (-0.01%) | 42.11 | 42.18 | 28.52K |
| 2024-10-04 | 42.27 | 42.25 | ↓$0.02 (-0.05%) | 42.25 | 42.33 | 37.30K |
| 2024-10-03 | 42.63 | 42.58 | ↓$0.05 (-0.11%) | 42.56 | 42.63 | 47.38K |
| 2024-10-02 | 42.63 | 42.72 | ↑$0.09 (0.21%) | 42.60 | 42.72 | 27.80K |
| 2024-10-01 | 42.81 | 42.74 | ↓$0.07 (-0.16%) | 42.73 | 42.84 | 118.05K |
| 2024-09-30 | 42.94 | 42.86 | ↓$0.08 (-0.19%) | 42.80 | 42.94 | 52.55K |
| 2024-09-27 | 42.96 | 42.97 | ↑$0.01 (0.02%) | 42.87 | 42.97 | 25.94K |
| 2024-09-26 | 42.87 | 42.82 | ↓$0.05 (-0.13%) | 42.76 | 42.87 | 60.82K |
| 2024-09-25 | 42.91 | 42.81 | ↓$0.10 (-0.23%) | 42.81 | 42.91 | 45.76K |
| 2024-09-24 | 42.83 | 42.93 | ↑$0.10 (0.23%) | 42.81 | 42.96 | 20.27K |
| 2024-09-23 | 42.89 | 42.97 | ↑$0.08 (0.19%) | 42.81 | 42.97 | 48.39K |
| 2024-09-20 | 43.03 | 42.93 | ↓$0.10 (-0.23%) | 42.85 | 43.03 | 40.67K |
| 2024-09-19 | 42.96 | 42.93 | ↓$0.03 (-0.07%) | 42.87 | 42.96 | 24.48K |
| 2024-09-18 | 43.07 | 42.94 | ↓$0.13 (-0.30%) | 42.94 | 43.08 | 34.16K |
| 2024-09-17 | 43.15 | 43.08 | ↓$0.07 (-0.16%) | 43.07 | 43.15 | 24.94K |
| 2024-09-16 | 43.08 | 43.12 | ↑$0.04 (0.09%) | 43.01 | 43.13 | 13.95K |
| 2024-09-13 | 43.00 | 42.99 | ↓$0.01 (-0.02%) | 42.94 | 43.03 | 40.32K |
| 2024-09-12 | 42.93 | 42.89 | ↓$0.04 (-0.09%) | 42.85 | 42.95 | 34.61K |
| 2024-09-11 | 42.90 | 42.93 | ↑$0.03 (0.07%) | 42.87 | 43.00 | 109.04K |
| 2024-09-10 | 42.98 | 42.94 | ↓$0.04 (-0.09%) | 42.81 | 42.98 | 43.89K |
| 2024-09-09 | 42.72 | 42.89 | ↑$0.17 (0.40%) | 42.70 | 42.89 | 20.01K |
| 2024-09-06 | 42.79 | 42.80 | ↑$0.01 (0.02%) | 42.68 | 42.89 | 36.47K |
Create an account or log in to view more rows.
$PTRB just fucking go already jeesh
$PTRB Longs will be rewarded handsomely
$PTRB Longs will be rewarded handsomely
$PTRB I still don’t wanna buy it
$PTRB buy the dip…smfh
$PTRB the catalyst we need !
$PTRB must buyyy
$PTRB Shorts talk the talk but cant walk the walk
$PTRB oversold! Buy the dip
$PTRB nice day!