PGIM Active Aggregate Bond ETF (PAB)

PAB
🏛️ 미국 →
42.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 41.48 41.50 41.48 41.50 0.0M
2024-12-30 41.57 41.57 41.54 41.54 0.0M
2024-12-27 41.41 41.41 41.40 41.40 0.0M
2024-12-26 41.60 41.71 41.58 41.62 0.0M
2024-12-24 41.50 41.57 41.50 41.57 0.0M
2024-12-23 41.54 41.54 41.54 41.54 0.0M
2024-12-20 41.77 41.77 41.68 41.68 0.0M
2024-12-19 41.58 41.58 41.57 41.57 0.0M
2024-12-18 41.89 41.89 41.71 41.72 0.0M
2024-12-17 41.99 41.99 41.99 41.99 0.0M
2024-12-16 41.98 41.99 41.98 41.99 0.0M
2024-12-13 42.05 42.05 41.96 41.96 0.0M
2024-12-12 42.11 42.11 42.11 42.11 0.0M
2024-12-11 42.36 42.36 42.28 42.29 0.0M
2024-12-10 42.37 42.37 42.37 42.37 0.0M
2024-12-09 42.43 42.43 42.43 42.43 0.0M
2024-12-06 42.55 42.55 42.55 42.55 0.0M
2024-12-05 42.46 42.46 42.46 42.46 0.0M
2024-12-04 42.46 42.46 42.41 42.44 0.0M
2024-12-03 42.30 42.30 42.30 42.30 0.0M
2024-12-02 42.36 42.40 42.36 42.38 0.0M
2024-11-29 42.50 42.50 42.50 42.50 0.0M
2024-11-27 42.39 42.39 42.34 42.34 0.0M
2024-11-26 42.18 42.22 42.18 42.22 0.0M
2024-11-25 42.29 42.29 42.29 42.29 0.0M
2024-11-22 41.93 41.93 41.92 41.92 0.0M
2024-11-21 41.88 41.91 41.88 41.91 0.0M
2024-11-20 41.92 41.95 41.87 41.92 0.0M
2024-11-19 41.97 41.97 41.95 41.95 0.0M
2024-11-18 41.92 41.92 41.88 41.88 0.0M
2024-11-15 41.83 41.83 41.83 41.83 0.0M
2024-11-14 41.94 41.94 41.87 41.87 0.0M
2024-11-13 41.99 41.99 41.84 41.88 0.0M
2024-11-12 41.98 41.98 41.86 41.88 0.0M
2024-11-11 42.12 42.12 42.12 42.12 0.0M
2024-11-08 42.25 42.25 42.18 42.18 0.0M
2024-11-07 42.16 42.17 42.14 42.14 0.0M
2024-11-06 41.70 41.84 41.70 41.82 0.0M
2024-11-05 42.12 42.12 42.12 42.12 0.0M
2024-11-04 42.06 42.10 41.97 42.03 0.0M
2024-11-01 41.87 41.87 41.85 41.85 0.0M
2024-10-31 42.08 42.14 42.08 42.14 0.0M
2024-10-30 42.14 42.16 42.14 42.16 0.0M
2024-10-29 42.06 42.20 42.06 42.20 0.0M
2024-10-28 42.26 42.26 42.18 42.18 0.0M
2024-10-25 42.34 42.34 42.20 42.20 0.0M
2024-10-24 42.31 42.31 42.31 42.31 0.0M
2024-10-23 42.21 42.23 42.21 42.23 0.0M
2024-10-22 42.33 42.35 42.29 42.32 0.0M
2024-10-21 42.44 42.58 42.33 42.33 0.0M
2024-10-18 42.66 42.66 42.62 42.62 0.0M
2024-10-17 42.57 42.60 42.57 42.60 0.0M
2024-10-16 42.77 42.77 42.77 42.77 0.0M
2024-10-15 42.72 42.72 42.72 42.72 0.0M
2024-10-14 42.46 42.55 42.46 42.55 0.0M
2024-10-11 42.62 42.62 42.59 42.59 0.0M
2024-10-10 42.52 42.64 42.52 42.64 0.0M
2024-10-09 42.66 42.92 42.60 42.60 0.0M
2024-10-08 42.63 42.70 42.63 42.70 0.3M
2024-10-07 42.66 42.66 42.66 42.66 0.0M
2024-10-04 42.92 42.92 42.81 42.81 0.0M
2024-10-03 43.15 43.15 43.14 43.14 0.0M
2024-10-01 43.34 43.34 43.34 43.34 0.0M
2024-09-30 43.37 43.37 43.37 43.37 0.0M
2024-09-27 43.49 43.58 43.46 43.46 0.0M
2024-09-26 43.40 43.40 43.36 43.36 0.0M
2024-09-25 43.46 43.46 43.36 43.36 0.0M
2024-09-24 43.40 43.50 43.40 43.50 0.0M
2024-09-23 43.43 43.43 43.43 43.43 0.0M
2024-09-20 43.47 43.47 43.47 43.47 0.0M
2024-09-19 43.48 43.48 43.48 43.48 0.0M
2024-09-18 43.47 43.47 43.47 43.47 0.0M
2024-09-17 43.61 43.61 43.61 43.61 0.0M
2024-09-13 43.56 43.56 43.56 43.56 0.0M
2024-09-12 43.48 43.48 43.48 43.48 0.0M
2024-09-11 43.52 43.52 43.52 43.52 0.0M
2024-09-10 43.52 43.52 43.52 43.52 0.0M
2024-09-09 43.37 43.37 43.37 43.37 0.0M
2024-09-06 43.32 43.32 43.32 43.32 0.0M
2024-08-30 43.00 43.00 42.93 42.93 0.0M
2024-08-28 43.07 43.07 43.07 43.07 0.0M
2024-08-27 43.11 43.11 43.11 43.11 0.0M
2024-08-26 43.11 43.11 43.11 43.11 0.0M
2024-08-23 43.17 43.17 43.15 43.15 0.0M
2024-08-21 43.13 43.13 43.13 43.13 0.0M
2024-08-20 43.05 43.05 43.05 43.05 0.0M
2024-08-19 42.92 42.92 42.92 42.92 0.0M
2024-08-16 42.87 42.87 42.87 42.87 0.0M
2024-08-15 42.82 42.82 42.82 42.82 0.0M
2024-08-12 42.70 42.70 42.70 42.70 0.0M
2024-08-09 42.62 42.62 42.62 42.62 0.0M
2024-08-08 42.50 42.50 42.50 42.50 0.0M
2024-08-07 42.54 42.54 42.54 42.54 0.0M
2024-08-06 42.83 42.84 42.67 42.67 0.0M
2024-08-05 42.95 42.95 42.95 42.95 0.0M
2024-08-02 42.97 42.97 42.97 42.97 0.0M
2024-08-01 42.48 42.48 42.48 42.48 0.0M
2024-07-31 42.41 42.41 42.41 42.41 0.0M
2024-07-30 42.19 42.19 42.19 42.19 0.0M
2024-07-29 42.15 42.15 42.15 42.15 0.0M
2024-07-26 42.09 42.09 42.09 42.09 0.0M
2024-07-25 41.94 41.94 41.94 41.94 0.0M
2024-07-24 41.84 41.84 41.84 41.84 0.0M
2024-07-23 41.94 41.94 41.94 41.94 0.0M
2024-07-22 41.94 41.94 41.94 41.94 0.0M
2024-07-19 41.96 41.96 41.96 41.96 0.0M
2024-07-18 42.08 42.08 42.08 42.08 0.0M
2024-07-17 42.17 42.17 42.17 42.17 0.0M
2024-07-16 42.15 42.15 42.15 42.15 0.0M
2024-07-15 41.99 41.99 41.99 41.99 0.0M
2024-07-12 42.11 42.11 42.11 42.11 0.0M
2024-07-11 42.02 42.02 42.02 42.02 0.0M
2024-07-10 41.79 41.79 41.79 41.79 0.0M
2024-07-09 41.75 41.75 41.75 41.75 0.0M
2024-07-08 41.78 41.78 41.78 41.78 0.0M
2024-07-05 41.77 41.77 41.77 41.77 0.0M
2024-07-03 41.55 41.55 41.55 41.55 0.0M
2024-07-02 41.34 41.34 41.34 41.34 0.0M
2024-07-01 41.22 41.22 41.22 41.22 0.0M
2024-06-28 41.62 41.62 41.62 41.62 0.0M
2024-06-27 41.82 41.82 41.82 41.82 0.0M
2024-06-26 41.73 41.73 41.73 41.73 0.0M
2024-06-25 41.91 41.91 41.91 41.91 0.0M
2024-06-24 41.91 41.91 41.91 41.91 0.0M
2024-06-21 41.89 41.89 41.89 41.89 0.0M
2024-06-20 41.90 41.90 41.90 41.90 0.0M
2024-06-18 41.95 41.95 41.95 41.95 0.0M
2024-06-17 41.80 41.80 41.80 41.80 0.0M
2024-06-14 41.95 41.95 41.95 41.95 0.0M
2024-06-13 41.92 41.92 41.92 41.92 0.0M
2024-06-12 41.70 41.70 41.70 41.70 0.0M
2024-06-11 41.53 41.53 41.53 41.53 0.0M
2024-06-10 41.36 41.36 41.36 41.36 0.0M
2024-06-07 41.42 41.42 41.42 41.42 0.0M
2024-06-06 41.76 41.76 41.76 41.76 0.0M
2024-06-05 41.73 41.73 41.73 41.73 0.0M
2024-06-03 41.46 41.46 41.46 41.46 0.0M
2024-05-31 41.37 41.37 41.37 41.37 0.0M
2024-05-30 41.21 41.21 41.21 41.21 0.0M
2024-05-29 41.06 41.06 41.06 41.06 0.0M
2024-05-28 41.35 41.35 41.21 41.21 0.0M
2024-05-24 41.41 41.41 41.41 41.41 0.0M
2024-05-22 41.48 41.48 41.48 41.48 0.0M
2024-05-20 41.43 41.43 41.43 41.43 0.0M
2024-05-16 41.63 41.63 41.46 41.46 0.0M
2024-05-15 41.65 41.65 41.65 41.65 0.0M
2024-05-14 41.38 41.38 41.38 41.38 0.0M
2024-05-13 41.32 41.33 41.29 41.29 0.0M
2024-05-10 41.22 41.22 41.22 41.22 0.0M
2024-05-09 41.33 41.33 41.33 41.33 0.0M
2024-05-08 41.23 41.23 41.23 41.23 0.0M
2024-05-07 41.30 41.30 41.30 41.30 0.0M
2024-05-06 41.21 41.21 41.21 41.21 0.0M
2024-05-03 41.16 41.16 41.16 41.16 0.0M
2024-05-02 40.96 40.96 40.96 40.96 0.0M
2024-05-01 40.80 40.80 40.80 40.80 0.0M
2024-04-30 40.78 40.78 40.78 40.78 0.0M
2024-04-29 40.96 40.96 40.96 40.96 0.0M
2024-04-26 40.84 40.85 40.84 40.85 0.0M
2024-04-25 40.75 40.75 40.75 40.75 0.0M
2024-04-24 40.87 40.87 40.87 40.87 0.0M
2024-04-23 40.97 40.97 40.97 40.97 0.0M
2024-04-22 40.89 40.89 40.89 40.89 0.0M
2024-04-18 40.83 40.83 40.83 40.83 0.0M
2024-04-16 40.74 40.74 40.74 40.74 0.0M
2024-04-15 40.88 40.88 40.88 40.88 0.0M
2024-04-12 41.17 41.17 41.17 41.17 0.0M
2024-04-11 41.04 41.04 41.04 41.04 0.0M
2024-04-10 41.07 41.07 41.07 41.07 0.0M
2024-04-09 41.56 41.56 41.56 41.56 0.0M
2024-04-08 41.41 41.41 41.41 41.41 0.0M
2024-04-05 41.44 41.44 41.44 41.44 0.0M
2024-04-04 41.55 41.64 41.54 41.64 0.0M
2024-04-03 41.55 41.55 41.55 41.55 0.0M
2024-04-01 41.59 41.59 41.59 41.59 0.0M
2024-03-28 42.02 42.02 42.02 42.02 0.0M
2024-03-27 42.06 42.06 42.06 42.06 0.0M
2024-03-26 41.92 41.92 41.92 41.92 0.0M
2024-03-25 41.88 41.88 41.88 41.88 0.0M
2024-03-22 41.95 41.95 41.95 41.95 0.0M
2024-03-21 41.81 41.82 41.81 41.82 0.0M
2024-03-20 41.78 41.78 41.78 41.78 0.0M
2024-03-19 41.70 41.70 41.70 41.70 0.0M
2024-03-18 41.60 41.60 41.60 41.60 0.0M
2024-03-15 41.64 41.64 41.64 41.64 0.0M
2024-03-14 41.68 41.68 41.68 41.68 0.0M
2024-03-13 41.93 41.93 41.93 41.93 0.0M
2024-03-12 41.98 41.98 41.98 41.98 0.0M
2024-03-11 42.11 42.11 42.11 42.11 0.0M
2024-03-08 42.15 42.15 42.15 42.15 0.0M
2024-03-07 42.06 42.06 42.06 42.06 0.0M
2024-03-06 42.01 42.01 42.01 42.01 0.0M
2024-03-05 41.94 41.94 41.94 41.94 0.0M
2024-03-04 41.72 41.72 41.72 41.72 0.0M
2024-03-01 41.80 41.80 41.80 41.80 0.0M
2024-02-29 41.76 41.76 41.76 41.76 0.0M
2024-02-28 41.69 41.69 41.69 41.69 0.0M
2024-02-27 41.58 41.58 41.58 41.58 0.0M
2024-02-26 41.64 41.64 41.64 41.64 0.0M
2024-02-23 41.73 41.73 41.73 41.73 0.0M
2024-02-22 41.55 41.55 41.55 41.55 0.0M
2024-02-21 41.54 41.54 41.54 41.54 0.0M
2024-02-20 41.65 41.65 41.65 41.65 0.0M
2024-02-16 41.62 41.62 41.62 41.62 0.0M
2024-02-15 41.74 41.74 41.74 41.74 0.0M
2024-02-14 41.60 41.60 41.60 41.60 0.0M
2024-02-13 41.53 41.54 41.37 41.47 0.0M
2024-02-12 41.84 41.84 41.84 41.84 0.0M
2024-02-09 41.83 41.83 41.83 41.83 0.0M
2024-02-08 41.86 41.86 41.86 41.86 0.0M
2024-02-06 42.03 42.03 42.03 42.03 0.0M
2024-02-05 41.83 41.83 41.83 41.83 0.0M
2024-02-01 42.55 42.55 42.55 42.55 0.0M
2024-01-31 42.40 42.40 42.40 42.40 0.0M
2024-01-30 42.25 42.25 42.25 42.25 0.0M
2024-01-29 42.09 42.19 42.09 42.19 0.0M
2024-01-26 42.02 42.02 42.02 42.02 0.0M
2024-01-25 42.04 42.04 42.04 42.04 0.0M
2024-01-24 41.87 41.87 41.87 41.87 0.0M
2024-01-23 41.95 41.95 41.95 41.95 0.0M
2024-01-22 42.04 42.04 42.04 42.04 0.0M
2024-01-18 41.93 41.93 41.93 41.93 0.0M
2024-01-11 42.30 42.30 42.30 42.30 0.0M
2024-01-10 42.11 42.11 42.11 42.11 0.0M
2024-01-09 42.17 42.17 42.17 42.17 0.0M
2024-01-08 42.17 42.17 42.17 42.17 0.0M
2024-01-05 42.01 42.01 42.01 42.01 0.0M
2024-01-04 42.13 42.13 42.13 42.13 0.0M
2024-01-03 42.11 42.33 42.11 42.33 0.0M
2024-01-02 42.30 42.30 42.30 42.30 0.0M