PGIM Active Aggregate Bond ETF (PAB)

NYSEARCA: PAB · Real-Time Price · USD

42.83

-0.06 (-0.15%)

At close: Dec 5, 2025, 4:00 PM EST

42.83

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.88	42.89	42.82	42.83	42.83	-0.15%	2,454
Dec 4, 2025	42.95	42.95	42.87	42.89	42.89	-0.20%	4,944
Dec 3, 2025	42.96	43.00	42.95	42.98	42.98	0.12%	5,014
Dec 2, 2025	42.86	42.97	42.86	42.93	42.93	0.13%	8,186
Dec 1, 2025	42.88	42.88	42.87	42.87	42.87	-0.78%	5,135
Nov 28, 2025	43.25	43.25	43.18	43.21	43.05	-0.13%	344
Nov 26, 2025	43.20	43.27	43.20	43.26	43.11	0.13%	5,965
Nov 25, 2025	43.15	43.24	43.15	43.21	43.05	0.17%	13,480
Nov 24, 2025	43.08	43.13	43.07	43.13	42.97	0.23%	9,858
Nov 21, 2025	43.01	43.04	42.98	43.03	42.87	0.23%	4,059
Nov 20, 2025	42.92	42.95	42.91	42.93	42.77	0.15%	1,952
Nov 19, 2025	42.90	43.00	42.86	42.87	42.71	-0.03%	8,385
Nov 18, 2025	42.92	42.92	42.86	42.88	42.72	0.07%	5,141
Nov 17, 2025	42.87	42.87	42.85	42.85	42.69	0.04%	4,816
Nov 14, 2025	42.89	42.94	42.82	42.84	42.68	-0.22%	10,365
Nov 13, 2025	42.96	42.96	42.89	42.93	42.77	-0.20%	4,746
Nov 12, 2025	43.00	43.03	42.99	43.02	42.86	-0.02%	4,489
Nov 11, 2025	43.00	43.05	43.00	43.02	42.87	0.25%	1,747
Nov 10, 2025	42.92	42.92	42.91	42.92	42.76	-0.01%	7,956
Nov 7, 2025	42.91	42.97	42.91	42.92	42.76	-0.05%	46,537
Nov 6, 2025	42.96	42.96	42.94	42.94	42.78	0.37%	8,481
Nov 5, 2025	42.80	42.80	42.78	42.78	42.62	-0.33%	8,951
Nov 4, 2025	42.85	42.96	42.85	42.92	42.76	0.14%	5,649
Nov 3, 2025	42.84	42.88	42.84	42.86	42.70	-0.49%	6,697
Oct 31, 2025	43.06	43.08	43.06	43.07	42.76	-0.16%	986
Oct 30, 2025	43.09	43.15	43.09	43.14	42.83	-0.10%	1,391
Oct 29, 2025	43.33	43.33	43.18	43.18	42.87	-0.47%	1,838
Oct 28, 2025	43.37	43.40	43.35	43.39	43.07	0.02%	2,512
Oct 27, 2025	43.03	43.40	43.03	43.38	43.06	0.03%	10,715
Oct 24, 2025	43.35	43.36	43.34	43.36	43.04	0.17%	10,405
Oct 23, 2025	43.30	43.31	43.29	43.29	42.97	-0.20%	1,805
Oct 22, 2025	43.31	43.38	43.31	43.37	43.05	0.01%	8,622
Oct 21, 2025	43.41	43.41	43.37	43.37	43.05	0.14%	6,202
Oct 20, 2025	43.31	43.31	43.31	43.31	42.99	0.16%	203
Oct 17, 2025	43.23	43.33	43.23	43.24	42.92	-0.13%	2,264
Oct 16, 2025	43.27	43.30	43.26	43.29	42.97	0.33%	1,976
Oct 15, 2025	43.15	43.24	43.12	43.15	42.83	-	3,413
Oct 14, 2025	43.04	43.16	43.03	43.15	42.83	0.19%	3,199
Oct 13, 2025	42.98	43.08	42.98	43.07	42.75	0.08%	3,907
Oct 10, 2025	43.03	43.11	43.02	43.03	42.72	0.42%	3,328
Oct 9, 2025	42.87	42.87	42.85	42.85	42.54	-0.12%	604
Oct 8, 2025	42.94	42.98	42.90	42.90	42.59	0.08%	3,354
Oct 7, 2025	42.89	42.97	42.87	42.87	42.55	0.12%	627
Oct 6, 2025	42.87	42.90	42.82	42.82	42.50	-0.20%	1,697
Oct 3, 2025	42.95	42.95	42.90	42.90	42.59	-0.11%	15,957
Oct 2, 2025	42.90	42.96	42.90	42.95	42.63	0.13%	2,260
Oct 1, 2025	42.92	42.92	42.86	42.89	42.58	-0.11%	4,836
Sep 30, 2025	43.02	43.04	42.93	42.94	42.48	-0.04%	32,574
Sep 29, 2025	42.93	42.98	42.93	42.96	42.49	0.25%	12,691
Sep 26, 2025	42.87	42.87	42.83	42.85	42.39	0.01%	4,969
Sep 25, 2025	42.82	42.85	42.81	42.85	42.38	-0.17%	6,366
Sep 24, 2025	42.93	43.01	42.90	42.92	42.46	-0.14%	12,356
Sep 23, 2025	42.99	42.99	42.93	42.98	42.52	0.07%	5,960
Sep 22, 2025	42.93	43.14	42.89	42.95	42.49	-0.02%	8,317
Sep 19, 2025	42.99	42.99	42.92	42.96	42.50	-0.02%	9,818
Sep 18, 2025	42.96	43.03	42.96	42.97	42.51	-0.27%	16,761
Sep 17, 2025	43.20	43.20	43.08	43.09	42.62	-0.18%	11,966
Sep 16, 2025	43.16	43.19	43.16	43.17	42.70	0.06%	3,740
Sep 15, 2025	43.14	43.23	43.14	43.14	42.68	0.19%	37,830
Sep 12, 2025	43.02	43.30	43.01	43.06	42.60	-0.13%	26,200
Sep 11, 2025	43.08	43.14	43.05	43.12	42.65	0.19%	10,353
Sep 10, 2025	43.00	43.04	42.99	43.04	42.57	0.25%	3,471
Sep 9, 2025	42.92	42.95	42.92	42.93	42.46	-0.17%	13,943
Sep 8, 2025	42.98	43.00	42.95	43.00	42.54	0.35%	175,194
Sep 5, 2025	42.85	42.91	42.85	42.85	42.39	0.50%	7,666
Sep 4, 2025	42.53	42.64	42.53	42.64	42.18	0.34%	150,736
Sep 3, 2025	42.49	42.52	42.48	42.49	42.03	0.37%	4,987
Sep 2, 2025	42.34	42.35	42.32	42.34	41.88	-0.58%	6,428
Aug 29, 2025	42.58	42.58	42.56	42.58	41.98	-0.12%	9,892
Aug 28, 2025	42.57	42.64	42.57	42.63	42.03	0.17%	5,583
Aug 27, 2025	42.46	42.58	42.46	42.56	41.96	0.06%	6,978
Aug 26, 2025	42.48	42.53	42.44	42.53	41.93	0.14%	6,778
Aug 25, 2025	42.45	42.52	42.45	42.48	41.88	-0.08%	3,848
Aug 22, 2025	42.37	42.51	42.37	42.51	41.91	0.51%	3,550
Aug 21, 2025	42.29	42.31	42.27	42.30	41.70	-0.25%	13,906
Aug 20, 2025	42.38	42.44	42.36	42.40	41.80	0.07%	16,876
Aug 19, 2025	42.35	42.39	42.35	42.37	41.77	0.12%	7,028
Aug 18, 2025	42.35	42.35	42.28	42.32	41.72	-0.04%	15,769
Aug 15, 2025	42.43	42.43	42.34	42.34	41.74	-0.19%	174,736
Aug 14, 2025	42.42	42.43	42.42	42.42	41.82	-0.22%	4,616
Aug 13, 2025	42.49	42.52	42.49	42.52	41.92	0.38%	8,236
Aug 12, 2025	42.34	42.37	42.34	42.36	41.76	-0.04%	6,524
Aug 11, 2025	42.37	42.40	42.37	42.37	41.78	0.07%	12,225
Aug 8, 2025	42.34	42.37	42.33	42.35	41.75	-0.18%	90,373
Aug 7, 2025	42.41	42.46	42.41	42.42	41.82	-0.03%	7,474
Aug 6, 2025	42.40	42.51	42.39	42.44	41.84	-0.09%	7,368
Aug 5, 2025	42.44	42.48	42.44	42.48	41.88	0.01%	9,225
Aug 4, 2025	42.49	42.58	42.47	42.47	41.87	-	8,433
Aug 1, 2025	42.34	42.47	42.34	42.47	41.87	0.52%	8,708
Jul 31, 2025	42.28	42.28	42.20	42.25	41.50	0.10%	3,704
Jul 30, 2025	42.21	42.27	42.21	42.21	41.46	-0.19%	2,118
Jul 29, 2025	42.20	42.30	42.20	42.29	41.54	0.48%	7,066
Jul 28, 2025	42.07	42.09	42.05	42.09	41.34	-0.24%	4,765
Jul 25, 2025	42.05	42.20	42.05	42.19	41.44	0.33%	9,023
Jul 24, 2025	42.04	42.06	42.04	42.05	41.31	-0.12%	5,838
Jul 23, 2025	42.11	42.12	42.09	42.10	41.35	-0.24%	3,235
Jul 22, 2025	42.17	42.24	42.17	42.20	41.46	0.22%	7,255
Jul 21, 2025	42.13	42.17	42.10	42.11	41.36	0.32%	3,750
Jul 18, 2025	41.97	42.00	41.97	41.98	41.23	0.17%	988
Jul 17, 2025	41.90	41.91	41.90	41.91	41.16	0.05%	576