PGIM Total Return Bond ETF (PTRB)

NYSEARCA: PTRB · Real-Time Price · USD

42.17

+0.01 (0.02%)

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

42.17

0.00 (0.00%)

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

PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.15	42.18	42.02	42.17	42.17	0.02%	57,524
Dec 4, 2025	42.26	42.26	42.14	42.16	42.16	-0.12%	54,432
Dec 3, 2025	42.33	42.33	42.10	42.21	42.21	-	61,226
Dec 2, 2025	42.11	42.21	42.08	42.21	42.21	0.17%	82,661
Dec 1, 2025	42.23	42.23	42.03	42.14	42.14	-0.82%	93,583
Nov 28, 2025	42.59	42.59	42.46	42.49	42.32	-0.19%	19,883
Nov 26, 2025	42.46	42.57	42.42	42.57	42.40	0.05%	64,204
Nov 25, 2025	42.45	42.55	42.41	42.55	42.38	0.21%	63,656
Nov 24, 2025	42.46	42.48	42.34	42.46	42.29	0.31%	49,113
Nov 21, 2025	42.35	42.35	42.23	42.33	42.16	0.21%	61,297
Nov 20, 2025	42.21	42.25	42.19	42.24	42.07	0.02%	86,690
Nov 19, 2025	42.23	42.31	42.12	42.23	42.06	0.14%	55,397
Nov 18, 2025	42.31	42.31	42.13	42.17	42.00	0.09%	53,233
Nov 17, 2025	42.18	42.21	42.12	42.14	41.97	0.04%	85,980
Nov 14, 2025	42.26	42.27	42.12	42.12	41.95	-0.19%	64,035
Nov 13, 2025	42.25	42.27	42.20	42.20	42.03	-0.28%	73,233
Nov 12, 2025	42.32	42.38	42.28	42.32	42.15	0.02%	65,357
Nov 11, 2025	42.32	42.35	42.28	42.31	42.14	0.31%	61,921
Nov 10, 2025	42.23	42.24	42.18	42.18	42.01	-0.07%	69,032
Nov 7, 2025	42.19	42.26	42.18	42.21	42.04	0.07%	66,580
Nov 6, 2025	42.21	42.25	42.18	42.18	42.01	0.26%	60,839
Nov 5, 2025	42.18	42.18	42.05	42.07	41.90	-0.38%	71,048
Nov 4, 2025	42.19	42.25	42.16	42.23	42.06	0.12%	88,397
Nov 3, 2025	42.19	42.31	42.12	42.18	42.01	-0.47%	68,627
Oct 31, 2025	42.44	42.45	42.36	42.38	42.05	-0.05%	66,112
Oct 30, 2025	42.42	42.45	42.31	42.40	42.07	-0.16%	67,709
Oct 29, 2025	42.69	42.69	42.46	42.47	42.14	-0.52%	34,306
Oct 28, 2025	42.63	42.70	42.63	42.69	42.36	0.05%	57,468
Oct 27, 2025	42.68	42.68	42.57	42.67	42.34	0.07%	43,663
Oct 24, 2025	42.66	42.66	42.56	42.64	42.31	0.15%	102,434
Oct 23, 2025	42.66	42.66	42.56	42.58	42.24	-0.19%	92,894
Oct 22, 2025	42.65	42.68	42.59	42.66	42.32	0.05%	136,610
Oct 21, 2025	42.67	42.68	42.60	42.64	42.30	0.11%	72,252
Oct 20, 2025	42.56	42.59	42.54	42.59	42.26	0.19%	46,903
Oct 17, 2025	42.54	42.54	42.47	42.51	42.18	-0.19%	66,172
Oct 16, 2025	42.54	42.59	42.39	42.59	42.26	0.40%	78,196
Oct 15, 2025	42.46	42.50	42.38	42.42	42.09	-0.09%	52,284
Oct 14, 2025	42.32	42.46	42.32	42.46	42.13	0.17%	88,601
Oct 13, 2025	42.30	42.42	42.27	42.39	42.06	0.28%	83,209
Oct 10, 2025	42.24	42.32	42.22	42.27	41.94	0.31%	265,618
Oct 9, 2025	42.23	42.23	42.12	42.14	41.81	-0.11%	65,396
Oct 8, 2025	42.26	42.27	42.17	42.19	41.85	0.04%	90,266
Oct 7, 2025	42.20	42.21	42.13	42.17	41.84	0.09%	72,611
Oct 6, 2025	42.23	42.23	42.11	42.13	41.80	-0.21%	63,493
Oct 3, 2025	42.27	42.27	42.20	42.22	41.89	-0.09%	63,272
Oct 2, 2025	42.20	42.27	42.18	42.26	41.93	0.12%	104,362
Oct 1, 2025	42.17	42.21	42.12	42.21	41.88	0.02%	46,305
Sep 30, 2025	42.34	42.34	42.19	42.20	41.72	-0.19%	121,233
Sep 29, 2025	42.22	42.28	42.22	42.28	41.80	0.31%	39,962
Sep 26, 2025	42.17	42.23	42.13	42.15	41.67	0.01%	42,701
Sep 25, 2025	42.15	42.15	42.09	42.15	41.66	-0.20%	77,595
Sep 24, 2025	42.33	42.33	42.20	42.23	41.75	-0.12%	57,008
Sep 23, 2025	42.25	42.31	42.23	42.28	41.80	0.12%	580,484
Sep 22, 2025	42.29	42.29	42.23	42.23	41.75	-0.15%	43,370
Sep 19, 2025	42.28	42.32	42.24	42.30	41.81	-	56,897
Sep 18, 2025	42.31	42.35	42.23	42.30	41.81	-0.23%	72,153
Sep 17, 2025	42.52	42.60	42.39	42.39	41.91	-0.16%	62,459
Sep 16, 2025	42.47	42.52	42.46	42.46	41.97	-0.04%	73,471
Sep 15, 2025	42.45	42.49	42.43	42.48	41.99	0.25%	42,390
Sep 12, 2025	42.42	42.42	42.29	42.37	41.88	-0.14%	57,544
Sep 11, 2025	42.37	42.47	42.36	42.43	41.94	0.22%	55,131
Sep 10, 2025	42.30	42.39	42.28	42.34	41.85	0.22%	34,311
Sep 9, 2025	42.33	42.35	42.21	42.24	41.76	-0.24%	80,538
Sep 8, 2025	42.31	42.37	42.28	42.34	41.85	0.38%	200,826
Sep 5, 2025	42.19	42.23	42.17	42.18	41.70	0.45%	31,292
Sep 4, 2025	41.91	42.00	41.87	41.99	41.51	0.38%	39,550
Sep 3, 2025	41.68	41.86	41.68	41.83	41.35	0.29%	49,816
Sep 2, 2025	41.61	41.71	41.61	41.71	41.23	-0.57%	54,692
Aug 29, 2025	41.93	41.97	41.90	41.95	41.31	-0.07%	41,150
Aug 28, 2025	41.90	41.99	41.90	41.98	41.34	0.21%	46,801
Aug 27, 2025	41.81	41.92	41.80	41.89	41.25	0.01%	44,904
Aug 26, 2025	41.84	41.89	41.80	41.89	41.25	0.18%	75,033
Aug 25, 2025	41.83	41.87	41.79	41.81	41.17	-0.07%	45,525
Aug 22, 2025	41.70	41.88	41.70	41.84	41.20	0.43%	84,551
Aug 21, 2025	41.73	41.73	41.59	41.66	41.03	-0.17%	47,047
Aug 20, 2025	41.70	41.76	41.67	41.73	41.09	0.06%	55,582
Aug 19, 2025	41.68	41.72	41.67	41.71	41.07	0.23%	26,198
Aug 18, 2025	41.66	41.69	41.58	41.61	40.98	-0.10%	63,926
Aug 15, 2025	41.71	41.73	41.62	41.65	41.02	-0.17%	88,235
Aug 14, 2025	41.82	41.82	41.71	41.72	41.08	-0.32%	49,327
Aug 13, 2025	41.82	41.86	41.79	41.85	41.22	0.32%	53,941
Aug 12, 2025	41.82	41.82	41.64	41.72	41.08	-0.12%	96,257
Aug 11, 2025	41.71	41.77	41.69	41.77	41.13	0.19%	293,913
Aug 8, 2025	41.69	41.71	41.65	41.69	41.05	-0.19%	28,443
Aug 7, 2025	41.80	41.82	41.73	41.77	41.13	-0.02%	117,209
Aug 6, 2025	41.75	41.80	41.72	41.78	41.14	-0.07%	38,342
Aug 5, 2025	41.80	41.82	41.72	41.81	41.17	0.05%	131,538
Aug 4, 2025	41.80	41.87	41.73	41.79	41.15	0.12%	90,591
Aug 1, 2025	41.66	41.76	41.62	41.74	41.10	0.43%	40,564
Jul 31, 2025	41.58	41.62	41.52	41.56	40.76	0.02%	24,892
Jul 30, 2025	41.53	41.63	41.52	41.55	40.75	-0.24%	22,579
Jul 29, 2025	41.47	41.65	41.47	41.65	40.85	0.56%	35,745
Jul 28, 2025	41.48	41.48	41.39	41.42	40.62	-0.18%	96,249
Jul 25, 2025	41.48	41.51	41.41	41.50	40.70	0.19%	101,752
Jul 24, 2025	41.40	41.47	41.33	41.42	40.62	-0.17%	27,143
Jul 23, 2025	41.50	41.51	41.45	41.49	40.69	-0.18%	36,185
Jul 22, 2025	41.49	41.59	41.49	41.56	40.76	0.23%	100,079
Jul 21, 2025	41.51	41.55	41.46	41.47	40.67	0.34%	26,877
Jul 18, 2025	41.38	41.39	41.31	41.33	40.53	0.22%	25,250
Jul 17, 2025	41.30	41.31	41.24	41.24	40.45	-	46,352