STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

PGIM Total Return Bond ETF (PTRB)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.85

-0.28

(-0.68%)

At close: 04:00PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	40.90	40.90	40.80	40.85	40.85	41,400
May 09, 2024	40.81	41.13	40.81	41.13	41.13	31,900
May 08, 2024	40.95	40.95	40.80	40.80	40.80	51,200
May 07, 2024	40.96	41.00	40.87	40.90	40.90	50,700
May 06, 2024	40.79	40.83	40.73	40.73	40.73	44,900
May 03, 2024	40.79	40.79	40.70	40.77	40.77	40,600
May 02, 2024	40.41	40.55	40.36	40.54	40.54	21,400
May 01, 2024	40.32	40.50	40.29	40.40	40.40	34,900
May 01, 2024	0.165 Dividend
Apr 30, 2024	40.50	40.50	40.41	40.41	40.24	59,300
Apr 29, 2024	40.58	40.59	40.51	40.57	40.40	71,800
Apr 26, 2024	40.41	40.50	40.41	40.45	40.28	27,200
Apr 25, 2024	40.31	40.37	40.31	40.37	40.20	46,600
Apr 24, 2024	40.52	40.52	40.41	40.48	40.31	51,200
Apr 23, 2024	40.47	40.62	40.47	40.56	40.39	49,400
Apr 22, 2024	40.46	40.50	40.43	40.48	40.31	20,800
Apr 19, 2024	40.53	40.53	40.41	40.46	40.29	27,700
Apr 18, 2024	40.56	40.56	40.37	40.40	40.23	23,400
Apr 17, 2024	40.42	40.52	40.38	40.52	40.35	51,100
Apr 16, 2024	40.38	40.38	40.27	40.33	40.17	24,300
Apr 15, 2024	40.62	40.62	40.41	40.48	40.31	25,500
Apr 12, 2024	40.74	40.79	40.72	40.74	40.57	71,600
Apr 11, 2024	40.72	40.72	40.56	40.65	40.48	34,000
Apr 10, 2024	41.05	41.05	40.65	40.67	40.50	25,100
Apr 09, 2024	41.17	41.43	41.09	41.43	41.26	27,300
Apr 08, 2024	41.06	41.06	40.95	41.00	40.83	75,300
Apr 05, 2024	41.15	41.15	41.01	41.10	40.93	20,000
Apr 04, 2024	41.20	41.32	41.10	41.32	41.15	146,200
Apr 03, 2024	41.00	41.12	40.95	41.11	40.94	54,000
Apr 02, 2024	41.08	41.22	40.99	41.22	41.05	29,100
Apr 01, 2024	41.39	41.39	41.14	41.15	40.98	11,500
Apr 01, 2024	0.162 Dividend
Mar 28, 2024	41.66	41.66	41.57	41.60	41.27	31,800
Mar 27, 2024	41.53	41.60	41.49	41.60	41.27	29,500
Mar 26, 2024	41.47	41.50	41.40	41.49	41.16	28,400
Mar 25, 2024	41.53	41.73	41.45	41.73	41.40	19,300
Mar 22, 2024	41.73	41.73	41.48	41.51	41.17	26,200
Mar 21, 2024	41.52	41.52	41.32	41.32	40.99	20,300
Mar 20, 2024	41.42	41.59	41.27	41.35	41.02	43,400
Mar 19, 2024	41.35	41.35	41.21	41.26	40.94	19,700
Mar 18, 2024	41.22	41.28	41.15	41.28	40.95	32,300
Mar 15, 2024	41.20	41.31	41.17	41.31	40.98	29,400
Mar 14, 2024	41.44	41.44	41.23	41.25	40.92	43,500
Mar 13, 2024	41.51	41.53	41.43	41.48	41.15	61,400
Mar 12, 2024	41.53	41.55	41.50	41.54	41.21	764,100
Mar 11, 2024	41.75	41.75	41.60	41.64	41.31	13,900
Mar 08, 2024	41.77	41.77	41.66	41.67	41.34	32,800
Mar 07, 2024	41.65	41.65	41.57	41.63	41.30	56,300
Mar 06, 2024	41.49	41.59	41.49	41.56	41.23	264,800
Mar 05, 2024	41.47	41.52	41.40	41.46	41.13	15,200
Mar 04, 2024	41.36	41.36	41.24	41.27	40.94	11,400
Mar 01, 2024	41.32	41.34	41.11	41.33	41.00	20,900
Mar 01, 2024	0.161 Dividend
Feb 29, 2024	41.33	41.37	41.31	41.36	40.87	12,000
Feb 28, 2024	41.21	41.24	41.15	41.24	40.76	11,800
Feb 27, 2024	41.23	41.25	41.17	41.19	40.70	14,000
Feb 26, 2024	41.36	41.37	41.22	41.25	40.76	11,700
Feb 23, 2024	41.20	41.31	41.19	41.30	40.81	19,000
Feb 22, 2024	41.18	41.18	41.10	41.13	40.65	32,200
Feb 21, 2024	41.29	41.29	41.09	41.12	40.64	12,200
Feb 20, 2024	41.27	41.42	41.22	41.22	40.73	25,100
Feb 16, 2024	41.30	41.30	41.10	41.12	40.63	51,000
Feb 15, 2024	41.32	41.32	41.22	41.28	40.79	23,300
Feb 14, 2024	41.09	41.24	41.07	41.15	40.66	36,100
Feb 13, 2024	41.20	41.20	41.06	41.07	40.59	46,900
Feb 12, 2024	41.41	41.53	41.35	41.40	40.91	10,700
Feb 09, 2024	41.35	41.38	41.33	41.38	40.89	11,600
Feb 08, 2024	41.44	41.44	41.36	41.38	40.89	16,400
Feb 07, 2024	41.59	41.59	41.49	41.50	41.01	29,900
Feb 06, 2024	41.43	41.64	41.36	41.57	41.08	165,300
Feb 05, 2024	41.45	41.45	41.39	41.39	40.90	9,600
Feb 02, 2024	41.79	41.79	41.63	41.79	41.30	36,600
Feb 01, 2024	41.90	42.04	41.90	41.99	41.49	32,300
Feb 01, 2024	0.185 Dividend
Jan 31, 2024	41.83	41.99	41.83	41.93	41.25	23,700
Jan 30, 2024	41.82	41.82	41.68	41.76	41.08	17,300
Jan 29, 2024	41.66	41.71	41.63	41.71	41.03	21,000
Jan 26, 2024	41.62	41.62	41.51	41.55	40.88	29,400
Jan 25, 2024	41.56	41.58	41.47	41.57	40.90	47,500
Jan 24, 2024	41.64	41.64	41.39	41.40	40.73	34,500
Jan 23, 2024	41.53	41.53	41.44	41.47	40.80	30,500
Jan 22, 2024	41.59	41.60	41.54	41.56	40.89	8,100
Jan 19, 2024	41.40	41.44	41.33	41.44	40.77	15,400
Jan 18, 2024	41.54	41.54	41.40	41.44	40.77	47,900
Jan 17, 2024	41.71	41.71	41.48	41.51	40.84	18,500
Jan 16, 2024	41.75	41.82	41.63	41.67	41.00	24,300
Jan 12, 2024	41.92	41.93	41.85	41.90	41.22	16,000
Jan 11, 2024	41.68	41.78	41.62	41.77	41.09	23,800
Jan 10, 2024	41.88	41.88	41.61	41.62	40.95	20,400
Jan 09, 2024	41.75	41.75	41.59	41.66	40.98	18,000
Jan 08, 2024	41.54	41.66	41.51	41.61	40.94	22,300
Jan 05, 2024	41.50	41.75	41.48	41.48	40.81	15,800
Jan 04, 2024	41.66	41.76	41.57	41.61	40.94	28,900
Jan 03, 2024	41.59	41.77	41.59	41.77	41.09	19,700
Jan 02, 2024	41.78	41.84	41.78	41.78	41.10	33,200
Dec 29, 2023	42.13	42.13	41.94	41.95	41.27	25,400
Dec 28, 2023	42.08	42.10	42.00	42.04	41.36	32,900
Dec 27, 2023	41.95	42.08	41.95	42.07	41.39	8,900
Dec 27, 2023	0.139 Dividend
Dec 26, 2023	41.98	42.00	41.93	42.00	41.18	7,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,387.88-3,083.30(-3.57%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

PGIM Total Return Bond ETF (PTRB)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,387.88
-3,083.30(-3.57%)