Get the Stockscreener App
40.65
0.35%
-0.1425
Pgim Total Return Bond Etf Stock (PTRB) Price History
The historical daily chart and data for Pgim Total Return Bond Etf stock (PTRB), show that the latest closing stock price as of January 10, 2025, is $40.65.
- Pgim Total Return Bond Etf all-time high stock price is $43.15, occurred on September 17, 2024.
- The lowest Pgim Total Return Bond Etf stock price recorded was $38.53 on October 19, 2023. Since then, Pgim Total Return Bond Etf's stock price has risen over 5.48% to $40.65 now.
- The 52-week high stock price for PTRB is $43.15, representing a 6.16% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for PTRB is $40.27, indicating a -0.93% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about PTRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $40.77 | $40.60 | $0.17 | 7,945.0 | -0.35% |
| Jan 08, 2025 | $40.79 | $40.68 | $0.1104 | 34,241.0 | +0.05% |
| Jan 07, 2025 | $40.95 | $40.72 | $0.2311 | 43,586.0 | -0.31% |
| Jan 06, 2025 | $40.94 | $40.87 | $0.0652 | 20,738.0 | -0.03% |
| Jan 03, 2025 | $41.02 | $40.90 | $0.1199 | 49,667.0 | -0.15% |
| Jan 02, 2025 | $41.07 | $40.91 | $0.16 | 26,349.0 | +0.02% |
| Dec 31, 2024 | $41.06 | $40.92 | $0.14 | 73,540.0 | -0.12% |
| Dec 30, 2024 | $41.02 | $40.94 | $0.075 | 74,730.0 | +0.42% |
| Dec 27, 2024 | $40.93 | $40.84 | $0.09 | 83,676.0 | -0.63% |
| Dec 26, 2024 | $41.12 | $40.98 | $0.1403 | 41,189.0 | +0.07% |
| Dec 24, 2024 | $41.07 | $40.95 | $0.1199 | 34,388.0 | +0.00% |
| Dec 23, 2024 | $41.19 | $41.04 | $0.1499 | 23,180.0 | -0.22% |
| Dec 20, 2024 | $41.25 | $41.15 | $0.0999 | 33,071.0 | +0.24% |
| Dec 19, 2024 | $41.12 | $40.98 | $0.135 | 95,821.0 | -0.34% |
| Dec 18, 2024 | $41.54 | $41.20 | $0.345 | 29,405.0 | -0.82% |
| Dec 17, 2024 | $41.54 | $41.48 | $0.0567 | 21,616.0 | +0.02% |
| Dec 16, 2024 | $41.55 | $41.47 | $0.079 | 28,795.0 | +0.10% |
| Dec 13, 2024 | $41.68 | $41.47 | $0.21 | 33,128.0 | -0.50% |
| Dec 12, 2024 | $41.80 | $41.61 | $0.189 | 44,572.0 | -0.26% |
| Dec 11, 2024 | $42.02 | $41.78 | $0.2436 | 43,624.0 | -0.21% |
Pgim Total Return Bond Etf Stock (PTRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pgim Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pgim Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pgim Total Return Bond Etf Stock (PTRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $41.07 | $40.60 | $0.47 | 182,526.0 | -0.76% |
Pgim Total Return Bond Etf Stock (PTRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.10 | $40.84 | $1.26 | 883,824.0 | -2.38% |
| Nov, 2024 | $42.02 | $41.17 | $0.85 | 1,324,138.0 | +0.82% |
| Oct, 2024 | $42.84 | $41.53 | $1.31 | 950,883.0 | -2.78% |
| Sep, 2024 | $43.15 | $42.36 | $0.79 | 855,990.0 | +0.94% |
| Aug, 2024 | $42.68 | $41.88 | $0.80 | 801,247.0 | +1.14% |
| Jul, 2024 | $41.98 | $40.78 | $1.20 | 1,178,910.0 | +1.79% |
| Jun, 2024 | $41.54 | $40.92 | $0.6243 | 546,869.0 | +0.61% |
| May, 2024 | $41.35 | $40.29 | $1.06 | 801,298.0 | +1.43% |
| Apr, 2024 | $41.43 | $40.27 | $1.16 | 972,145.0 | -2.86% |
| Mar, 2024 | $41.77 | $41.11 | $0.661 | 1,564,617.0 | +0.58% |
| Feb, 2024 | $42.04 | $41.06 | $0.977 | 607,634.0 | -1.36% |
| Jan, 2024 | $41.99 | $41.33 | $0.66 | 515,994.0 | -0.05% |
Pgim Total Return Bond Etf Stock (PTRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.13 | $40.43 | $1.70 | 1,631,891.0 | +3.25% |
| Nov, 2023 | $40.96 | $38.78 | $2.18 | 581,787.0 | +4.47% |
| Oct, 2023 | $39.59 | $38.53 | $1.06 | 236,438.0 | +0.00% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):