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	+0.35(+0.84%)
Jul 31, 2025	41.41	41.45	41.35	41.39	24,993	+0.01(+0.02%)
Jul 30, 2025	41.36	41.46	41.35	41.38	22,671	-0.10(-0.24%)
Jul 29, 2025	41.30	41.48	41.30	41.48	35,890	+0.23(+0.56%)
Jul 28, 2025	41.31	41.31	41.22	41.25	96,641	-0.07(-0.18%)
Jul 25, 2025	41.31	41.34	41.24	41.33	102,167	+0.08(+0.19%)
Jul 24, 2025	41.23	41.30	41.16	41.25	27,253	-0.07(-0.17%)
Jul 23, 2025	41.33	41.34	41.28	41.32	36,332	-0.07(-0.18%)
Jul 22, 2025	41.32	41.42	41.32	41.40	100,487	+0.09(+0.23%)
Jul 21, 2025	41.34	41.38	41.29	41.30	26,986	+0.14(+0.34%)
Jul 18, 2025	41.21	41.22	41.14	41.16	25,353	+0.09(+0.22%)
Jul 17, 2025	41.13	41.15	41.07	41.07	46,541	-0.00(-0.00%)
Jul 16, 2025	41.04	41.14	40.98	41.07	33,493	+0.06(+0.15%)
Jul 15, 2025	41.18	41.19	40.98	41.01	45,945	-0.12(-0.29%)
Jul 14, 2025	41.13	41.15	41.07	41.13	34,562	+0.00(+0.00%)
Jul 11, 2025	41.20	41.20	41.12	41.13	27,446	-0.20(-0.48%)
Jul 10, 2025	41.33	41.34	41.26	41.33	40,550	-0.01(-0.03%)
Jul 09, 2025	41.21	41.34	41.20	41.34	67,946	+0.19(+0.46%)
Jul 08, 2025	41.15	41.15	41.09	41.15	29,956	-0.05(-0.12%)
Jul 07, 2025	41.56	41.56	41.13	41.20	206,303	-0.11(-0.27%)
Jul 03, 2025	41.34	41.35	41.28	41.31	29,634	-0.12(-0.29%)
Jul 02, 2025	41.42	41.43	41.35	41.43	64,653	-0.02(-0.06%)