PGIM ETF Trust - PGIM Total Return Bond ETF (PTRB) Historical Stock Data
42.01 ↓0.14 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTRB is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 42.07 | 42.01 | ↓$0.06 (-0.15%) | 41.99 | 42.07 | 39.51K |
| 2025-12-11 | 42.23 | 42.15 | ↓$0.08 (-0.19%) | 42.12 | 42.23 | 66.39K |
| 2025-12-10 | 42.05 | 42.13 | ↑$0.08 (0.19%) | 41.98 | 42.21 | 115.42K |
| 2025-12-09 | 42.15 | 42.06 | ↓$0.09 (-0.21%) | 41.99 | 42.15 | 63.23K |
| 2025-12-08 | 42.15 | 42.03 | ↓$0.12 (-0.28%) | 41.99 | 42.15 | 128.64K |
| 2025-12-05 | 42.15 | 42.17 | ↑$0.02 (0.05%) | 42.02 | 42.17 | 56.50K |
| 2025-12-04 | 42.26 | 42.16 | ↓$0.10 (-0.24%) | 42.14 | 42.26 | 53.94K |
| 2025-12-03 | 42.33 | 42.21 | ↓$0.12 (-0.28%) | 42.13 | 42.33 | 60.24K |
| 2025-12-02 | 42.11 | 42.21 | ↑$0.10 (0.24%) | 42.11 | 42.21 | 82.01K |
| 2025-12-01 | 42.23 | 42.14 | ↓$0.09 (-0.21%) | 42.13 | 42.23 | 93.44K |
| 2025-11-28 | 42.59 | 42.49 | ↓$0.10 (-0.24%) | 42.46 | 42.59 | 19.88K |
| 2025-11-26 | 42.46 | 42.57 | ↑$0.11 (0.26%) | 42.44 | 42.57 | 64.06K |
| 2025-11-25 | 42.45 | 42.55 | ↑$0.10 (0.24%) | 42.41 | 42.55 | 63.66K |
| 2025-11-24 | 42.46 | 42.46 | ↑$0.00 (0.00%) | 42.34 | 42.46 | 46.59K |
| 2025-11-21 | 42.35 | 42.33 | ↓$0.02 (-0.05%) | 42.26 | 42.35 | 60.95K |
| 2025-11-20 | 42.21 | 42.24 | ↑$0.03 (0.07%) | 42.19 | 42.25 | 85.98K |
| 2025-11-19 | 42.23 | 42.23 | ↑$0.00 (0.00%) | 42.12 | 42.23 | 54.14K |
| 2025-11-18 | 42.31 | 42.17 | ↓$0.14 (-0.33%) | 42.13 | 42.31 | 52.72K |
| 2025-11-17 | 42.18 | 42.13 | ↓$0.05 (-0.11%) | 42.12 | 42.19 | 85.86K |
| 2025-11-14 | 42.26 | 42.12 | ↓$0.14 (-0.33%) | 42.12 | 42.27 | 64.04K |
| 2025-11-13 | 42.25 | 42.20 | ↓$0.05 (-0.12%) | 42.20 | 42.27 | 73K |
| 2025-11-12 | 42.32 | 42.32 | ↑$0.00 (0.00%) | 42.28 | 42.35 | 65.05K |
| 2025-11-11 | 42.32 | 42.31 | ↓$0.01 (-0.02%) | 42.28 | 42.34 | 61.45K |
| 2025-11-10 | 42.23 | 42.18 | ↓$0.05 (-0.12%) | 42.18 | 42.23 | 67.63K |
| 2025-11-07 | 42.19 | 42.21 | ↑$0.02 (0.05%) | 42.18 | 42.25 | 66.23K |
| 2025-11-06 | 42.21 | 42.18 | ↓$0.03 (-0.07%) | 42.18 | 42.25 | 60.56K |
| 2025-11-05 | 42.18 | 42.07 | ↓$0.11 (-0.26%) | 42.06 | 42.18 | 70.78K |
| 2025-11-04 | 42.19 | 42.23 | ↑$0.04 (0.09%) | 42.17 | 42.25 | 86.91K |
| 2025-11-03 | 42.19 | 42.18 | ↓$0.01 (-0.02%) | 42.12 | 42.31 | 67.75K |
| 2025-10-31 | 42.44 | 42.38 | ↓$0.06 (-0.14%) | 42.36 | 42.45 | 65.70K |
Create an account or log in to view more rows.
$PTRB we finna be at the top yo
$PTRB buying!
$PTRB Buy the dip
$PTRB bull flag
breakout!
$PTRB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PTRB It's happening!
$PTRB free to hold
$PTRB I’ll be buying more if this dips!
$PTRB push baby push!
$PTRB come back next earning