MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
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%
PTRB — PGIM Total Return Bond ETF
NYSE ArcaPGIM Total Return Bond ETF
$39.47
+0.08(+0.20%)
- O
- 39.67
- H
- 39.67
- L
- 39.40
- V
- 255.24K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$39.47
Period Return-4.29%
Period High$42.78
Period Low$39.26
Avg Daily Volume112.4K
Total Trading Days365
PTRB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $39.67 | $39.67 | $39.40 | $39.47 | +$0.08 | +0.20% | 255,237 | $39.47 | $39.40 $39.67 |
| Oct 5, 2026 | $39.35 | $39.41 | $39.29 | $39.39 | $-0.03 | -0.06% | 275,011 | $39.32 | $39.29 $39.41 |
| Oct 2, 2026 | $39.58 | $39.62 | $39.38 | $39.42 | $-0.08 | -0.19% | 504,995 | $39.45 | $39.38 $39.62 |
| Oct 1, 2026 | $39.31 | $39.54 | $39.26 | $39.49 | +$0.05 | +0.13% | 319,246 | $39.46 | $39.26 $39.54 |
| Sep 30, 2026 | $39.51 | $39.51 | $39.37 | $39.44 | $-0.17 | -0.43% | 213,311 | $39.41 | $39.37 $39.51 |
| Sep 29, 2026 | $39.65 | $39.65 | $39.51 | $39.61 | $-0.02 | -0.05% | 136,168 | $39.58 | $39.51 $39.65 |
| Sep 28, 2026 | $39.69 | $39.72 | $39.59 | $39.63 | $-0.23 | -0.58% | 90,152 | $39.64 | $39.59 $39.72 |
| Sep 25, 2026 | $39.81 | $39.88 | $39.71 | $39.86 | +$0.07 | +0.18% | 141,331 | $39.80 | $39.71 $39.88 |
| Sep 24, 2026 | $40.00 | $40.03 | $39.78 | $39.79 | $-0.23 | -0.57% | 169,144 | $39.87 | $39.78 $40.03 |
| Sep 23, 2026 | $40.29 | $40.29 | $39.94 | $40.02 | $-0.34 | -0.84% | 154,806 | $40.04 | $39.94 $40.29 |
| Sep 22, 2026 | $40.41 | $40.41 | $40.29 | $40.36 | +$0.02 | +0.04% | 157,629 | $40.33 | $40.29 $40.41 |
| Sep 21, 2026 | $40.34 | $40.36 | $40.30 | $40.35 | +$0.11 | +0.26% | 83,052 | $40.34 | $40.30 $40.36 |
| Sep 18, 2026 | $40.32 | $40.32 | $40.23 | $40.24 | $-0.15 | -0.36% | 106,419 | $40.26 | $40.23 $40.32 |
| Sep 17, 2026 | $40.34 | $40.40 | $40.33 | $40.39 | +$0.19 | +0.47% | 140,253 | $40.36 | $40.33 $40.40 |
| Sep 16, 2026 | $40.26 | $40.36 | $40.18 | $40.20 | $-0.01 | -0.03% | 119,654 | $40.30 | $40.18 $40.36 |
| Sep 15, 2026 | $40.19 | $40.23 | $40.17 | $40.21 | $-0.03 | -0.07% | 125,339 | $40.19 | $40.17 $40.23 |
| Sep 14, 2026 | $40.22 | $40.35 | $40.16 | $40.24 | $-0.04 | -0.10% | 148,729 | $40.27 | $40.16 $40.35 |
| Sep 11, 2026 | $40.43 | $40.43 | $40.27 | $40.28 | $-0.03 | -0.07% | 157,362 | $40.32 | $40.27 $40.43 |
| Sep 10, 2026 | $40.43 | $40.44 | $40.30 | $40.31 | $-0.27 | -0.67% | 160,159 | $40.37 | $40.30 $40.44 |
| Sep 9, 2026 | $40.64 | $40.67 | $40.52 | $40.58 | $-0.09 | -0.22% | 96,128 | $40.59 | $40.52 $40.67 |
| Sep 8, 2026 | $40.72 | $40.72 | $40.63 | $40.67 | $-0.04 | -0.10% | 132,212 | $40.68 | $40.63 $40.72 |
| Sep 4, 2026 | $40.78 | $40.78 | $40.69 | $40.71 | +$0.02 | +0.04% | 152,091 | $40.72 | $40.69 $40.78 |
| Sep 3, 2026 | $40.74 | $40.76 | $40.70 | $40.70 | +$0.05 | +0.11% | 139,242 | $40.73 | $40.70 $40.76 |
| Sep 2, 2026 | $40.63 | $40.65 | $40.60 | $40.65 | +$0.04 | +0.10% | 186,951 | $40.63 | $40.60 $40.65 |
| Sep 1, 2026 | $40.64 | $40.73 | $40.59 | $40.61 | $-0.13 | -0.32% | 171,941 | $40.64 | $40.59 $40.73 |
| Aug 31, 2026 | $40.73 | $40.74 | $40.69 | $40.74 | $-0.19 | -0.45% | 143,603 | $40.72 | $40.69 $40.74 |
| Aug 28, 2026 | $41.09 | $41.09 | $40.92 | $40.93 | $-0.14 | -0.33% | 52,607 | $40.97 | $40.92 $41.09 |
| Aug 27, 2026 | $41.08 | $41.26 | $41.03 | $41.06 | $-0.03 | -0.07% | 370,707 | $41.04 | $41.03 $41.26 |
| Aug 26, 2026 | $41.08 | $41.09 | $41.05 | $41.09 | $-0.08 | -0.19% | 71,989 | $41.07 | $41.05 $41.09 |
| Aug 25, 2026 | $41.08 | $41.17 | $41.06 | $41.17 | +$0.20 | +0.49% | 172,231 | $41.12 | $41.06 $41.17 |