PGIM Active Aggregate Bond ETF (PAB)
NYSEARCA: PAB · Real-Time Price · USD
42.47
-0.10 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.52 | 42.52 | 42.45 | 42.47 | 42.47 | -0.23% | 19,502 |
| Apr 27, 2026 | 42.56 | 42.57 | 42.52 | 42.57 | 42.57 | -0.01% | 16,073 |
| Apr 24, 2026 | 42.60 | 42.60 | 42.58 | 42.58 | 42.58 | 0.09% | 4,915 |
| Apr 23, 2026 | 42.66 | 42.66 | 42.48 | 42.54 | 42.54 | -0.15% | 6,314 |
| Apr 22, 2026 | 42.74 | 42.74 | 42.58 | 42.60 | 42.60 | 0.14% | 7,000 |
| Apr 21, 2026 | 42.73 | 42.73 | 42.54 | 42.54 | 42.54 | -0.35% | 11,188 |
| Apr 20, 2026 | 42.77 | 42.77 | 42.66 | 42.69 | 42.69 | 0.01% | 6,661 |
| Apr 17, 2026 | 42.70 | 42.72 | 42.67 | 42.69 | 42.69 | 0.37% | 5,309 |
| Apr 16, 2026 | 42.70 | 42.70 | 42.50 | 42.53 | 42.53 | -0.14% | 8,261 |
| Apr 15, 2026 | 42.63 | 42.63 | 42.57 | 42.59 | 42.59 | -0.12% | 6,879 |
| Apr 14, 2026 | 42.65 | 42.67 | 42.56 | 42.64 | 42.64 | 0.26% | 6,206 |
| Apr 13, 2026 | 42.46 | 42.53 | 42.43 | 42.53 | 42.53 | 0.18% | 7,155 |
| Apr 10, 2026 | 42.51 | 42.51 | 42.44 | 42.46 | 42.46 | -0.13% | 5,256 |
| Apr 9, 2026 | 42.48 | 42.58 | 42.42 | 42.51 | 42.51 | 0.04% | 5,562 |
| Apr 8, 2026 | 42.64 | 42.64 | 42.47 | 42.49 | 42.49 | 0.27% | 4,146 |
| Apr 7, 2026 | 42.37 | 42.38 | 42.22 | 42.38 | 42.38 | 0.01% | 34,671 |
| Apr 6, 2026 | 42.39 | 42.41 | 42.34 | 42.38 | 42.38 | -0.04% | 10,923 |
| Apr 2, 2026 | 42.45 | 42.45 | 42.26 | 42.39 | 42.39 | 0.19% | 8,743 |
| Apr 1, 2026 | 42.30 | 42.35 | 42.29 | 42.31 | 42.31 | -0.05% | 9,745 |
| Mar 31, 2026 | 42.38 | 42.38 | 42.26 | 42.33 | 42.33 | -0.04% | 16,308 |
| Mar 30, 2026 | 42.33 | 42.38 | 42.33 | 42.35 | 42.20 | 0.59% | 3,735 |
| Mar 27, 2026 | 42.13 | 42.14 | 42.03 | 42.10 | 41.95 | -0.09% | 14,568 |
| Mar 26, 2026 | 42.37 | 42.37 | 42.14 | 42.14 | 41.99 | -0.53% | 13,016 |
| Mar 25, 2026 | 42.47 | 42.47 | 42.34 | 42.37 | 42.21 | 0.37% | 6,585 |
| Mar 24, 2026 | 42.16 | 42.28 | 42.16 | 42.21 | 42.06 | -0.32% | 8,491 |
| Mar 23, 2026 | 42.24 | 42.45 | 42.23 | 42.35 | 42.19 | 0.41% | 23,314 |
| Mar 20, 2026 | 42.46 | 42.46 | 42.17 | 42.17 | 42.02 | -0.87% | 4,670 |
| Mar 19, 2026 | 42.41 | 42.60 | 42.40 | 42.54 | 42.39 | 0.07% | 21,751 |
| Mar 18, 2026 | 42.60 | 42.64 | 42.51 | 42.51 | 42.36 | -0.35% | 31,753 |
| Mar 17, 2026 | 42.70 | 42.74 | 42.64 | 42.66 | 42.50 | 0.16% | 21,420 |
| Mar 16, 2026 | 42.60 | 42.62 | 42.57 | 42.59 | 42.44 | 0.47% | 21,241 |
| Mar 13, 2026 | 42.54 | 42.62 | 42.39 | 42.39 | 42.24 | -0.14% | 19,309 |
| Mar 12, 2026 | 42.63 | 42.63 | 42.41 | 42.45 | 42.30 | -0.35% | 15,788 |
| Mar 11, 2026 | 42.70 | 42.72 | 42.60 | 42.60 | 42.44 | -0.49% | 12,799 |
| Mar 10, 2026 | 42.94 | 42.96 | 42.81 | 42.81 | 42.65 | -0.28% | 9,748 |
| Mar 9, 2026 | 42.78 | 42.96 | 42.77 | 42.93 | 42.77 | 0.30% | 12,944 |
| Mar 6, 2026 | 42.90 | 42.90 | 42.73 | 42.80 | 42.64 | -0.16% | 11,552 |
| Mar 5, 2026 | 42.93 | 42.93 | 42.85 | 42.87 | 42.71 | -0.27% | 18,035 |
| Mar 4, 2026 | 43.12 | 43.12 | 42.97 | 42.99 | 42.83 | -0.10% | 242,752 |
| Mar 3, 2026 | 42.91 | 43.12 | 42.90 | 43.03 | 42.87 | -0.32% | 7,960 |
| Mar 2, 2026 | 43.09 | 43.17 | 43.04 | 43.17 | 43.01 | -0.55% | 14,259 |
| Feb 27, 2026 | 43.39 | 43.53 | 43.39 | 43.41 | 43.11 | 0.24% | 10,601 |
| Feb 26, 2026 | 43.26 | 43.55 | 43.26 | 43.30 | 43.00 | 0.12% | 15,169 |
| Feb 25, 2026 | 43.24 | 43.30 | 43.22 | 43.25 | 42.95 | -0.02% | 9,939 |
| Feb 24, 2026 | 43.26 | 43.28 | 43.26 | 43.26 | 42.96 | -0.09% | 1,957 |
| Feb 23, 2026 | 43.24 | 43.32 | 43.22 | 43.30 | 43.00 | 0.25% | 11,586 |
| Feb 20, 2026 | 43.29 | 43.29 | 43.16 | 43.19 | 42.89 | 0.07% | 11,625 |
| Feb 19, 2026 | 43.14 | 43.18 | 43.14 | 43.16 | 42.86 | -0.03% | 13,585 |
| Feb 18, 2026 | 43.31 | 43.31 | 43.18 | 43.18 | 42.87 | -0.17% | 7,368 |
| Feb 17, 2026 | 43.26 | 43.35 | 43.19 | 43.25 | 42.95 | 0.07% | 8,621 |
| Feb 13, 2026 | 43.26 | 43.27 | 43.19 | 43.22 | 42.92 | 0.21% | 14,292 |
| Feb 12, 2026 | 42.99 | 43.19 | 42.99 | 43.13 | 42.83 | 0.54% | 21,184 |
| Feb 11, 2026 | 42.97 | 43.05 | 42.88 | 42.90 | 42.60 | -0.23% | 15,765 |
| Feb 10, 2026 | 43.03 | 43.03 | 42.95 | 43.00 | 42.70 | 0.39% | 10,294 |
| Feb 9, 2026 | 42.82 | 42.89 | 42.80 | 42.84 | 42.53 | 0.04% | 10,645 |
| Feb 6, 2026 | 42.80 | 42.91 | 42.78 | 42.82 | 42.52 | - | 5,832 |
| Feb 5, 2026 | 42.74 | 42.83 | 42.69 | 42.82 | 42.52 | 0.43% | 9,234 |
| Feb 4, 2026 | 42.63 | 42.67 | 42.62 | 42.64 | 42.34 | -0.11% | 12,938 |
| Feb 3, 2026 | 42.64 | 42.68 | 42.61 | 42.68 | 42.38 | 0.07% | 93,347 |
| Feb 2, 2026 | 42.69 | 42.69 | 42.65 | 42.65 | 42.35 | -0.49% | 4,398 |
| Jan 30, 2026 | 42.87 | 42.90 | 42.84 | 42.86 | 42.41 | -0.03% | 7,022 |
| Jan 29, 2026 | 42.82 | 42.99 | 42.82 | 42.88 | 42.42 | 0.07% | 12,848 |
| Jan 28, 2026 | 42.87 | 42.87 | 42.81 | 42.85 | 42.39 | -0.04% | 10,401 |
| Jan 27, 2026 | 42.93 | 42.93 | 42.86 | 42.86 | 42.41 | -0.10% | 10,796 |
| Jan 26, 2026 | 42.98 | 42.98 | 42.89 | 42.90 | 42.45 | 0.15% | 6,486 |
| Jan 23, 2026 | 42.84 | 42.85 | 42.78 | 42.84 | 42.39 | 0.07% | 9,597 |
| Jan 22, 2026 | 42.77 | 42.83 | 42.75 | 42.81 | 42.36 | 0.12% | 7,764 |
| Jan 21, 2026 | 42.73 | 42.77 | 42.67 | 42.76 | 42.31 | 0.16% | 6,150 |
| Jan 20, 2026 | 42.68 | 42.72 | 42.67 | 42.69 | 42.24 | -0.32% | 6,898 |
| Jan 16, 2026 | 42.91 | 42.91 | 42.82 | 42.83 | 42.37 | -0.18% | 3,819 |
| Jan 15, 2026 | 42.93 | 42.94 | 42.88 | 42.90 | 42.45 | -0.10% | 122,041 |
| Jan 14, 2026 | 42.90 | 42.96 | 42.90 | 42.95 | 42.49 | 0.16% | 11,866 |
| Jan 13, 2026 | 42.90 | 42.91 | 42.87 | 42.88 | 42.43 | 0.07% | 3,823 |
| Jan 12, 2026 | 42.83 | 42.89 | 42.81 | 42.85 | 42.40 | -0.01% | 7,224 |
| Jan 9, 2026 | 42.83 | 42.87 | 42.79 | 42.85 | 42.40 | 0.27% | 17,064 |
| Jan 8, 2026 | 42.76 | 42.78 | 42.74 | 42.74 | 42.29 | -0.21% | 1,478 |
| Jan 7, 2026 | 42.93 | 42.93 | 42.83 | 42.83 | 42.38 | 0.16% | 3,542 |
| Jan 6, 2026 | 42.76 | 42.76 | 42.69 | 42.76 | 42.31 | -0.06% | 8,045 |
| Jan 5, 2026 | 42.76 | 42.80 | 42.73 | 42.79 | 42.34 | 0.14% | 17,346 |
| Jan 2, 2026 | 42.73 | 42.76 | 42.68 | 42.73 | 42.28 | -0.06% | 9,687 |
| Dec 31, 2025 | 42.82 | 42.83 | 42.75 | 42.75 | 42.30 | -0.19% | 2,329 |
| Dec 30, 2025 | 42.82 | 42.85 | 42.80 | 42.83 | 42.38 | -0.49% | 9,150 |
| Dec 29, 2025 | 43.03 | 43.05 | 43.01 | 43.05 | 42.39 | 0.12% | 53,045 |
| Dec 26, 2025 | 43.03 | 43.03 | 42.97 | 43.00 | 42.34 | - | 12,084 |
| Dec 24, 2025 | 43.00 | 43.02 | 43.00 | 43.00 | 42.34 | 0.29% | 2,304 |
| Dec 23, 2025 | 42.82 | 42.89 | 42.82 | 42.87 | 42.22 | -0.02% | 17,572 |
| Dec 22, 2025 | 42.90 | 42.90 | 42.86 | 42.88 | 42.23 | - | 2,497 |
| Dec 19, 2025 | 42.94 | 42.94 | 42.87 | 42.88 | 42.23 | -0.12% | 5,149 |
| Dec 18, 2025 | 42.98 | 42.98 | 42.87 | 42.93 | 42.28 | 0.13% | 20,988 |
| Dec 17, 2025 | 42.85 | 42.88 | 42.83 | 42.88 | 42.22 | - | 6,813 |
| Dec 16, 2025 | 42.77 | 42.88 | 42.77 | 42.88 | 42.22 | 0.22% | 3,234 |
| Dec 15, 2025 | 42.82 | 42.82 | 42.76 | 42.78 | 42.13 | 0.06% | 6,036 |
| Dec 12, 2025 | 42.76 | 42.78 | 42.72 | 42.76 | 42.10 | -0.29% | 4,354 |
| Dec 11, 2025 | 42.93 | 42.93 | 42.87 | 42.88 | 42.23 | - | 8,026 |
| Dec 10, 2025 | 42.68 | 43.02 | 42.68 | 42.88 | 42.23 | 0.35% | 10,002 |
| Dec 9, 2025 | 42.85 | 42.85 | 42.73 | 42.73 | 42.08 | -0.07% | 6,823 |
| Dec 8, 2025 | 42.79 | 42.79 | 42.74 | 42.76 | 42.11 | -0.15% | 3,029 |
| Dec 5, 2025 | 42.88 | 42.89 | 42.82 | 42.83 | 42.17 | -0.15% | 2,454 |
| Dec 4, 2025 | 42.95 | 42.95 | 42.87 | 42.89 | 42.24 | -0.20% | 4,944 |
| Dec 3, 2025 | 42.96 | 43.00 | 42.95 | 42.98 | 42.32 | 0.12% | 5,014 |