'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

PGIM Total Return Bond ETF (PTRB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.45

+0.08

(+0.21%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	40.41	40.50	40.41	40.45	40.45	27,200
25 Apr 2024	40.31	40.37	40.31	40.37	40.37	46,600
24 Apr 2024	40.52	40.52	40.41	40.48	40.48	51,200
23 Apr 2024	40.47	40.62	40.47	40.56	40.56	49,400
22 Apr 2024	40.46	40.50	40.43	40.48	40.48	20,800
19 Apr 2024	40.53	40.53	40.41	40.46	40.46	27,700
18 Apr 2024	40.56	40.56	40.37	40.40	40.40	23,400
17 Apr 2024	40.42	40.52	40.38	40.52	40.52	51,100
16 Apr 2024	40.38	40.38	40.27	40.33	40.33	24,300
15 Apr 2024	40.62	40.62	40.41	40.48	40.48	25,500
12 Apr 2024	40.74	40.79	40.72	40.74	40.74	71,600
11 Apr 2024	40.72	40.72	40.56	40.65	40.65	34,000
10 Apr 2024	41.05	41.05	40.65	40.67	40.67	25,100
09 Apr 2024	41.17	41.43	41.09	41.43	41.43	27,300
08 Apr 2024	41.06	41.06	40.95	41.00	41.00	75,300
05 Apr 2024	41.15	41.15	41.01	41.10	41.10	20,000
04 Apr 2024	41.20	41.32	41.10	41.32	41.32	146,200
03 Apr 2024	41.00	41.12	40.95	41.11	41.11	54,000
02 Apr 2024	41.08	41.22	40.99	41.22	41.22	29,100
01 Apr 2024	41.39	41.39	41.14	41.15	41.15	11,500
01 Apr 2024	0.162 Dividend
28 Mar 2024	41.66	41.66	41.57	41.60	41.44	31,800
27 Mar 2024	41.53	41.60	41.49	41.60	41.44	29,500
26 Mar 2024	41.47	41.50	41.40	41.49	41.33	28,400
25 Mar 2024	41.53	41.73	41.45	41.73	41.57	19,300
22 Mar 2024	41.73	41.73	41.48	41.51	41.34	26,200
21 Mar 2024	41.52	41.52	41.32	41.32	41.16	20,300
20 Mar 2024	41.42	41.59	41.27	41.35	41.19	43,400
19 Mar 2024	41.35	41.35	41.21	41.26	41.10	19,700
18 Mar 2024	41.22	41.28	41.15	41.28	41.12	32,300
15 Mar 2024	41.20	41.31	41.17	41.31	41.15	29,400
14 Mar 2024	41.44	41.44	41.23	41.25	41.09	43,500
13 Mar 2024	41.51	41.53	41.43	41.48	41.32	61,400
12 Mar 2024	41.53	41.55	41.50	41.54	41.38	764,100
11 Mar 2024	41.75	41.75	41.60	41.64	41.48	13,900
08 Mar 2024	41.77	41.77	41.66	41.67	41.51	32,800
07 Mar 2024	41.65	41.65	41.57	41.63	41.47	56,300
06 Mar 2024	41.49	41.59	41.49	41.56	41.40	264,800
05 Mar 2024	41.47	41.52	41.40	41.46	41.30	15,200
04 Mar 2024	41.36	41.36	41.24	41.27	41.11	11,400
01 Mar 2024	41.32	41.34	41.11	41.33	41.17	20,900
01 Mar 2024	0.161 Dividend
29 Feb 2024	41.33	41.37	41.31	41.36	41.04	12,000
28 Feb 2024	41.21	41.24	41.15	41.24	40.92	11,800
27 Feb 2024	41.23	41.25	41.17	41.19	40.87	14,000
26 Feb 2024	41.36	41.37	41.22	41.25	40.93	11,700
23 Feb 2024	41.20	41.31	41.19	41.30	40.98	19,000
22 Feb 2024	41.18	41.18	41.10	41.13	40.81	32,200
21 Feb 2024	41.29	41.29	41.09	41.12	40.80	12,200
20 Feb 2024	41.27	41.42	41.22	41.22	40.90	25,100
16 Feb 2024	41.30	41.30	41.10	41.12	40.80	51,000
15 Feb 2024	41.32	41.32	41.22	41.28	40.95	23,300
14 Feb 2024	41.09	41.24	41.07	41.15	40.83	36,100
13 Feb 2024	41.20	41.20	41.06	41.07	40.75	46,900
12 Feb 2024	41.41	41.53	41.35	41.40	41.08	10,700
09 Feb 2024	41.35	41.38	41.33	41.38	41.06	11,600
08 Feb 2024	41.44	41.44	41.36	41.38	41.06	16,400
07 Feb 2024	41.59	41.59	41.49	41.50	41.18	29,900
06 Feb 2024	41.43	41.64	41.36	41.57	41.25	165,300
05 Feb 2024	41.45	41.45	41.39	41.39	41.07	9,600
02 Feb 2024	41.79	41.79	41.63	41.79	41.47	36,600
01 Feb 2024	41.90	42.04	41.90	41.99	41.66	32,300
01 Feb 2024	0.185 Dividend
31 Jan 2024	41.83	41.99	41.83	41.93	41.42	23,700
30 Jan 2024	41.82	41.82	41.68	41.76	41.25	17,300
29 Jan 2024	41.66	41.71	41.63	41.71	41.20	21,000
26 Jan 2024	41.62	41.62	41.51	41.55	41.05	29,400
25 Jan 2024	41.56	41.58	41.47	41.57	41.06	47,500
24 Jan 2024	41.64	41.64	41.39	41.40	40.89	34,500
23 Jan 2024	41.53	41.53	41.44	41.47	40.97	30,500
22 Jan 2024	41.59	41.60	41.54	41.56	41.06	8,100
19 Jan 2024	41.40	41.44	41.33	41.44	40.93	15,400
18 Jan 2024	41.54	41.54	41.40	41.44	40.94	47,900
17 Jan 2024	41.71	41.71	41.48	41.51	41.01	18,500
16 Jan 2024	41.75	41.82	41.63	41.67	41.16	24,300
12 Jan 2024	41.92	41.93	41.85	41.90	41.39	16,000
11 Jan 2024	41.68	41.78	41.62	41.77	41.26	23,800
10 Jan 2024	41.88	41.88	41.61	41.62	41.11	20,400
09 Jan 2024	41.75	41.75	41.59	41.66	41.15	18,000
08 Jan 2024	41.54	41.66	41.51	41.61	41.10	22,300
05 Jan 2024	41.50	41.75	41.48	41.48	40.98	15,800
04 Jan 2024	41.66	41.76	41.57	41.61	41.10	28,900
03 Jan 2024	41.59	41.77	41.59	41.77	41.26	19,700
02 Jan 2024	41.78	41.84	41.78	41.78	41.27	33,200
29 Dec 2023	42.13	42.13	41.94	41.95	41.44	25,400
28 Dec 2023	42.08	42.10	42.00	42.04	41.53	32,900
27 Dec 2023	41.95	42.08	41.95	42.07	41.56	8,900
27 Dec 2023	0.139 Dividend
26 Dec 2023	41.98	42.00	41.93	42.00	41.35	7,700
22 Dec 2023	42.07	42.07	41.93	41.99	41.34	61,100
21 Dec 2023	42.01	42.07	41.95	41.98	41.33	32,400
20 Dec 2023	41.87	41.97	41.83	41.93	41.29	174,700
19 Dec 2023	41.91	42.03	41.82	41.82	41.18	32,900
18 Dec 2023	41.84	41.84	41.74	41.80	41.16	46,200
15 Dec 2023	41.75	41.85	41.75	41.81	41.17	22,400
14 Dec 2023	41.76	41.86	41.68	41.82	41.18	55,900
13 Dec 2023	41.18	41.47	41.07	41.32	40.68	44,700
12 Dec 2023	41.12	41.12	40.89	40.93	40.30	297,600
11 Dec 2023	40.86	40.95	40.76	40.84	40.21	36,500
08 Dec 2023	41.00	41.00	40.84	40.93	40.30	43,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,466.75+485.81(+0.97%)

'We sold £1.5m of product in our first week'

PGIM Total Return Bond ETF (PTRB)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,466.75
+485.81(+0.97%)