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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2025	42.66	42.66	42.56	42.58	92,894	-0.08(-0.19%)
Oct 22, 2025	42.65	42.68	42.59	42.66	136,610	+0.02(+0.05%)
Oct 21, 2025	42.67	42.68	42.60	42.63	72,252	+0.04(+0.11%)
Oct 20, 2025	42.56	42.59	42.54	42.59	46,903	+0.08(+0.19%)
Oct 17, 2025	42.54	42.54	42.47	42.51	66,172	-0.08(-0.19%)
Oct 16, 2025	42.54	42.59	42.39	42.59	78,196	+0.17(+0.40%)
Oct 15, 2025	42.46	42.50	42.38	42.42	52,284	-0.04(-0.10%)
Oct 14, 2025	42.32	42.46	42.31	42.46	88,601	+0.07(+0.17%)
Oct 13, 2025	42.30	42.42	42.27	42.39	83,209	+0.12(+0.28%)
Oct 10, 2025	42.24	42.32	42.22	42.27	265,618	+0.13(+0.31%)
Oct 09, 2025	42.23	42.23	42.12	42.14	65,396	-0.05(-0.11%)
Oct 08, 2025	42.26	42.27	42.17	42.19	90,266	+0.02(+0.04%)
Oct 07, 2025	42.20	42.21	42.13	42.17	72,611	+0.04(+0.09%)
Oct 06, 2025	42.23	42.23	42.11	42.13	63,493	-0.09(-0.21%)
Oct 03, 2025	42.27	42.27	42.20	42.22	63,272	-0.04(-0.09%)
Oct 02, 2025	42.20	42.27	42.17	42.26	104,362	+0.05(+0.12%)
Oct 01, 2025	42.17	42.21	42.12	42.21	46,305	+0.01(+0.02%)
Sep 30, 2025	42.34	42.34	42.19	42.20	121,233	-0.08(-0.19%)
Sep 29, 2025	42.22	42.28	42.22	42.28	39,962	+0.13(+0.31%)
Sep 26, 2025	42.17	42.23	42.13	42.15	42,701	+0.00(+0.01%)
Sep 25, 2025	42.15	42.15	42.09	42.15	77,595	-0.08(-0.20%)
Sep 24, 2025	42.33	42.33	42.20	42.23	57,008	-0.05(-0.12%)
Sep 23, 2025	42.25	42.31	42.23	42.28	580,484	+0.05(+0.12%)
Sep 22, 2025	42.29	42.29	42.23	42.23	43,370	-0.07(-0.15%)
Sep 19, 2025	42.28	42.32	42.24	42.30	56,897	+0.00(+0.00%)
Sep 18, 2025	42.31	42.35	42.23	42.30	72,153	-0.10(-0.23%)
Sep 17, 2025	42.52	42.60	42.39	42.39	62,459	-0.07(-0.15%)
Sep 16, 2025	42.47	42.52	42.46	42.46	73,471	-0.02(-0.04%)
Sep 15, 2025	42.45	42.49	42.43	42.48	42,390	+0.11(+0.25%)
Sep 12, 2025	42.42	42.42	42.29	42.37	57,544	-0.06(-0.14%)
Sep 11, 2025	42.37	42.47	42.36	42.43	55,131	+0.09(+0.22%)
Sep 10, 2025	42.30	42.38	42.28	42.34	34,311	+0.09(+0.22%)
Sep 09, 2025	42.33	42.35	42.21	42.24	80,538	-0.10(-0.24%)
Sep 08, 2025	42.31	42.37	42.28	42.34	200,826	+0.16(+0.38%)
Sep 05, 2025	42.19	42.23	42.17	42.18	31,292	+0.19(+0.45%)
Sep 04, 2025	41.91	42.00	41.87	41.99	39,550	+0.16(+0.38%)
Sep 03, 2025	41.68	41.86	41.68	41.83	49,816	+0.12(+0.29%)
Sep 02, 2025	41.61	41.71	41.61	41.71	54,692	-0.08(-0.19%)
Aug 29, 2025	41.77	41.81	41.74	41.79	41,308	-0.03(-0.07%)
Aug 28, 2025	41.74	41.83	41.74	41.82	46,981	+0.09(+0.21%)
Aug 27, 2025	41.65	41.76	41.64	41.73	45,077	+0.00(+0.01%)
Aug 26, 2025	41.68	41.73	41.64	41.72	75,322	+0.07(+0.18%)
Aug 25, 2025	41.67	41.71	41.63	41.65	45,700	-0.03(-0.07%)
Aug 22, 2025	41.54	41.71	41.53	41.68	84,876	+0.18(+0.43%)
Aug 21, 2025	41.57	41.57	41.43	41.50	47,228	-0.07(-0.17%)
Aug 20, 2025	41.54	41.59	41.51	41.57	55,796	+0.02(+0.06%)
Aug 19, 2025	41.52	41.56	41.51	41.54	26,298	+0.09(+0.23%)
Aug 18, 2025	41.50	41.52	41.42	41.45	64,172	-0.04(-0.10%)
Aug 15, 2025	41.55	41.57	41.46	41.49	88,574	-0.07(-0.17%)
Aug 14, 2025	41.66	41.66	41.55	41.56	49,517	-0.13(-0.32%)
Aug 13, 2025	41.66	41.70	41.63	41.69	54,148	+0.13(+0.32%)
Aug 12, 2025	41.66	41.66	41.48	41.56	96,627	-0.05(-0.12%)
Aug 11, 2025	41.55	41.61	41.53	41.61	295,045	+0.08(+0.19%)
Aug 08, 2025	41.53	41.55	41.49	41.53	28,552	-0.08(-0.19%)
Aug 07, 2025	41.64	41.66	41.57	41.61	117,660	-0.01(-0.02%)
Aug 06, 2025	41.59	41.64	41.56	41.62	38,489	-0.03(-0.07%)
Aug 05, 2025	41.64	41.66	41.56	41.65	132,044	+0.02(+0.05%)
Aug 04, 2025	41.64	41.71	41.57	41.63	90,940	+0.05(+0.12%)