MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PAB — PGIM Active Aggregate Bond ETF
NYSE ArcaPGIM Active Aggregate Bond ETF
$40.25
+0.11(+0.26%)
- O
- 40.42
- H
- 40.42
- L
- 40.19
- V
- 23.61K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$40.25
Period Return-4.17%
Period High$43.55
Period Low$40.07
Avg Daily Volume16.7K
Total Trading Days365
PAB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $40.42 | $40.42 | $40.19 | $40.25 | +$0.11 | +0.26% | 23,611 | $40.24 | $40.19 $40.42 |
| Oct 5, 2026 | $40.13 | $40.17 | $40.07 | $40.14 | $-0.03 | -0.07% | 20,217 | $40.12 | $40.07 $40.17 |
| Oct 2, 2026 | $40.34 | $40.38 | $40.17 | $40.17 | $-0.08 | -0.20% | 5,706 | $40.27 | $40.17 $40.38 |
| Oct 1, 2026 | $40.09 | $40.28 | $40.08 | $40.25 | +$0.10 | +0.24% | 14,010 | $40.23 | $40.08 $40.28 |
| Sep 30, 2026 | $40.29 | $40.29 | $40.11 | $40.15 | $-0.23 | -0.56% | 12,369 | $40.17 | $40.11 $40.29 |
| Sep 29, 2026 | $40.35 | $40.38 | $40.23 | $40.38 | +$0.03 | +0.07% | 14,628 | $40.33 | $40.23 $40.38 |
| Sep 28, 2026 | $40.44 | $40.44 | $40.26 | $40.34 | $-0.20 | -0.50% | 8,746 | $40.35 | $40.26 $40.44 |
| Sep 25, 2026 | $40.56 | $40.56 | $40.24 | $40.55 | +$0.05 | +0.13% | 98,786 | $40.38 | $40.24 $40.56 |
| Sep 24, 2026 | $40.76 | $40.76 | $40.49 | $40.49 | $-0.24 | -0.58% | 13,659 | $40.58 | $40.49 $40.76 |
| Sep 23, 2026 | $41.03 | $41.03 | $40.67 | $40.73 | $-0.34 | -0.83% | 10,999 | $40.79 | $40.67 $41.03 |
| Sep 22, 2026 | $41.12 | $41.12 | $41.02 | $41.07 | +$0.02 | +0.04% | 5,655 | $41.07 | $41.02 $41.12 |
| Sep 21, 2026 | $41.04 | $41.10 | $41.04 | $41.06 | +$0.08 | +0.18% | 12,775 | $41.05 | $41.04 $41.10 |
| Sep 18, 2026 | $41.08 | $41.08 | $40.96 | $40.98 | $-0.16 | -0.40% | 17,851 | $40.99 | $40.96 $41.08 |
| Sep 17, 2026 | $41.08 | $41.15 | $41.03 | $41.15 | +$0.22 | +0.54% | 10,009 | $41.10 | $41.03 $41.15 |
| Sep 16, 2026 | $41.00 | $41.04 | $40.93 | $40.93 | $-0.02 | -0.04% | 4,219 | $40.98 | $40.93 $41.04 |
| Sep 15, 2026 | $40.98 | $40.98 | $40.90 | $40.94 | $-0.04 | -0.10% | 4,389 | $40.92 | $40.90 $40.98 |
| Sep 14, 2026 | $40.93 | $41.04 | $40.88 | $40.99 | +$0.02 | +0.04% | 4,220 | $40.96 | $40.88 $41.04 |
| Sep 11, 2026 | $41.16 | $41.16 | $40.97 | $40.97 | $-0.11 | -0.26% | 7,906 | $41.03 | $40.97 $41.16 |
| Sep 10, 2026 | $41.13 | $41.13 | $41.06 | $41.08 | $-0.19 | -0.46% | 2,587 | $41.07 | $41.06 $41.13 |
| Sep 9, 2026 | $41.37 | $41.37 | $41.25 | $41.27 | $-0.12 | -0.30% | 8,965 | $41.27 | $41.25 $41.37 |
| Sep 8, 2026 | $41.41 | $41.42 | $41.38 | $41.39 | $-0.05 | -0.11% | 5,203 | $41.40 | $41.38 $41.42 |
| Sep 4, 2026 | $41.49 | $41.50 | $41.40 | $41.44 | $-0.05 | -0.12% | 8,858 | $41.42 | $41.40 $41.50 |
| Sep 3, 2026 | $41.47 | $41.50 | $41.44 | $41.49 | +$0.14 | +0.33% | 7,048 | $41.46 | $41.44 $41.50 |
| Sep 2, 2026 | $41.34 | $41.40 | $41.30 | $41.35 | +$0.04 | +0.10% | 11,370 | $41.36 | $41.30 $41.40 |
| Sep 1, 2026 | $41.36 | $41.41 | $41.30 | $41.31 | $-0.10 | -0.24% | 5,307 | $41.35 | $41.30 $41.41 |
| Aug 31, 2026 | $41.51 | $41.51 | $41.40 | $41.41 | $-0.17 | -0.42% | 3,089 | $41.42 | $41.40 $41.51 |
| Aug 28, 2026 | $41.73 | $41.73 | $41.56 | $41.58 | $-0.15 | -0.36% | 426,229 | $41.62 | $41.56 $41.73 |
| Aug 27, 2026 | $41.76 | $41.77 | $41.72 | $41.73 | $-0.02 | -0.04% | 128,038 | $41.72 | $41.72 $41.77 |
| Aug 26, 2026 | $41.71 | $41.81 | $41.69 | $41.75 | $-0.03 | -0.08% | 9,359 | $41.76 | $41.69 $41.81 |
| Aug 25, 2026 | $41.84 | $41.84 | $41.69 | $41.78 | +$0.16 | +0.39% | 5,390 | $41.77 | $41.69 $41.84 |