PGIM ETF Trust PGIM Total Return Bond ETF (NY:PTRB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	41.93	41.97	41.90	41.95	41,150	-0.03(-0.07%)
Aug 28, 2025	41.90	41.99	41.90	41.98	46,801	+0.09(+0.21%)
Aug 27, 2025	41.81	41.92	41.80	41.89	44,904	+0.01(+0.01%)
Aug 26, 2025	41.84	41.89	41.80	41.88	75,033	+0.07(+0.18%)
Aug 25, 2025	41.83	41.87	41.79	41.81	45,525	-0.03(-0.07%)
Aug 22, 2025	41.70	41.88	41.70	41.84	84,551	+0.18(+0.43%)
Aug 21, 2025	41.73	41.73	41.59	41.66	47,047	-0.07(-0.17%)
Aug 20, 2025	41.70	41.76	41.67	41.73	55,582	+0.02(+0.06%)
Aug 19, 2025	41.68	41.72	41.67	41.70	26,198	+0.09(+0.23%)
Aug 18, 2025	41.66	41.68	41.58	41.61	63,926	-0.04(-0.10%)
Aug 15, 2025	41.71	41.73	41.62	41.65	88,235	-0.07(-0.17%)
Aug 14, 2025	41.82	41.82	41.71	41.72	49,327	-0.13(-0.32%)
Aug 13, 2025	41.82	41.86	41.79	41.85	53,941	+0.13(+0.32%)
Aug 12, 2025	41.82	41.82	41.64	41.72	96,257	-0.05(-0.12%)
Aug 11, 2025	41.71	41.77	41.69	41.77	293,913	+0.08(+0.19%)
Aug 08, 2025	41.69	41.71	41.65	41.69	28,443	-0.08(-0.19%)
Aug 07, 2025	41.80	41.82	41.73	41.77	117,209	-0.01(-0.02%)
Aug 06, 2025	41.75	41.80	41.72	41.78	38,342	-0.03(-0.07%)
Aug 05, 2025	41.80	41.82	41.72	41.81	131,538	+0.02(+0.05%)
Aug 04, 2025	41.80	41.87	41.73	41.79	90,591	+0.05(+0.12%)
Aug 01, 2025	41.66	41.76	41.62	41.74	40,564	+0.18(+0.43%)
Jul 31, 2025	41.58	41.62	41.52	41.56	24,892	+0.01(+0.02%)
Jul 30, 2025	41.53	41.63	41.52	41.55	22,579	-0.10(-0.24%)
Jul 29, 2025	41.47	41.65	41.47	41.65	35,745	+0.23(+0.56%)
Jul 28, 2025	41.48	41.48	41.39	41.42	96,249	-0.07(-0.18%)
Jul 25, 2025	41.48	41.51	41.41	41.49	101,752	+0.08(+0.19%)
Jul 24, 2025	41.40	41.47	41.33	41.42	27,143	-0.07(-0.17%)
Jul 23, 2025	41.50	41.51	41.45	41.49	36,185	-0.07(-0.18%)
Jul 22, 2025	41.49	41.59	41.49	41.56	100,079	+0.09(+0.23%)
Jul 21, 2025	41.51	41.55	41.46	41.47	26,877	+0.14(+0.34%)
Jul 18, 2025	41.38	41.39	41.31	41.33	25,250	+0.09(+0.22%)
Jul 17, 2025	41.30	41.31	41.24	41.24	46,352	-0.00(-0.00%)
Jul 16, 2025	41.21	41.31	41.15	41.24	33,357	+0.06(+0.15%)
Jul 15, 2025	41.35	41.36	41.15	41.18	45,759	-0.12(-0.29%)
Jul 14, 2025	41.30	41.32	41.24	41.30	34,422	+0.00(+0.00%)
Jul 11, 2025	41.37	41.37	41.29	41.30	27,335	-0.20(-0.48%)
Jul 10, 2025	41.50	41.51	41.43	41.50	40,386	-0.01(-0.03%)
Jul 09, 2025	41.38	41.51	41.37	41.51	67,670	+0.19(+0.46%)
Jul 08, 2025	41.32	41.32	41.26	41.32	29,835	-0.05(-0.12%)
Jul 07, 2025	41.73	41.73	41.30	41.37	205,465	-0.11(-0.27%)
Jul 03, 2025	41.51	41.52	41.45	41.48	29,514	-0.12(-0.29%)
Jul 02, 2025	41.59	41.60	41.52	41.60	64,391	-0.02(-0.06%)
Jul 01, 2025	41.64	41.68	41.58	41.62	51,894	-0.04(-0.11%)
Jun 30, 2025	41.62	41.69	41.46	41.67	127,309	+0.16(+0.39%)
Jun 27, 2025	41.52	41.61	41.50	41.51	28,709	-0.13(-0.32%)
Jun 26, 2025	41.51	41.64	41.47	41.64	37,970	+0.18(+0.43%)
Jun 25, 2025	41.40	41.48	41.35	41.46	38,081	-0.01(-0.02%)
Jun 24, 2025	41.30	41.49	41.27	41.47	39,992	+0.14(+0.34%)
Jun 23, 2025	41.29	41.42	41.28	41.33	61,890	+0.14(+0.35%)
Jun 20, 2025	41.13	41.22	41.10	41.19	21,083	+0.04(+0.09%)
Jun 18, 2025	41.21	41.25	41.12	41.15	15,409	+0.02(+0.05%)
Jun 17, 2025	41.08	41.16	41.04	41.13	31,189	+0.14(+0.34%)
Jun 16, 2025	41.14	41.14	40.99	40.99	19,522	-0.06(-0.16%)
Jun 13, 2025	41.10	41.14	41.00	41.06	30,753	-0.20(-0.49%)
Jun 12, 2025	41.23	41.26	41.15	41.26	46,728	+0.19(+0.46%)
Jun 11, 2025	41.03	41.10	40.73	41.07	35,565	+0.14(+0.34%)
Jun 10, 2025	40.99	40.99	40.87	40.93	44,215	+0.05(+0.12%)
Jun 09, 2025	40.82	40.91	40.79	40.88	46,978	+0.09(+0.22%)
Jun 06, 2025	40.88	40.90	40.78	40.79	35,471	-0.22(-0.53%)
Jun 05, 2025	41.19	41.19	40.96	41.01	31,531	-0.10(-0.24%)
Jun 04, 2025	40.99	41.16	40.98	41.11	35,000	+0.27(+0.66%)
Jun 03, 2025	40.91	40.96	40.83	40.84	45,265	-0.05(-0.12%)