PGIM Total Return Bond ETF (PTRB)

PTRB
🏛️ 미국 →
42.15
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
2025-09-26 42.17 42.23 42.13 42.15 0.0M
2025-09-25 42.15 42.15 42.09 42.15 0.1M
2025-09-24 42.33 42.33 42.20 42.23 0.1M
2025-09-23 42.25 42.31 42.23 42.28 0.6M
2025-09-22 42.29 42.29 42.23 42.23 0.0M
2025-09-19 42.28 42.32 42.24 42.30 0.1M
2025-09-18 42.31 42.35 42.23 42.30 0.1M
2025-09-17 42.52 42.60 42.39 42.39 0.1M
2025-09-16 42.47 42.52 42.46 42.46 0.1M
2025-09-15 42.45 42.49 42.43 42.48 0.0M
2025-09-12 42.42 42.42 42.29 42.37 0.1M
2025-09-11 42.37 42.47 42.36 42.43 0.1M
2025-09-10 42.30 42.39 42.28 42.34 0.0M
2025-09-09 42.33 42.35 42.21 42.24 0.1M
2025-09-08 42.31 42.37 42.28 42.34 0.2M
2025-09-05 42.19 42.23 42.17 42.18 0.0M
2025-09-04 41.91 42.00 41.87 41.99 0.0M
2025-09-03 41.68 41.86 41.68 41.83 0.0M
2025-09-02 41.61 41.71 41.61 41.71 0.1M
2025-08-29 41.93 41.97 41.90 41.95 0.0M
2025-08-28 41.90 41.99 41.90 41.98 0.0M
2025-08-27 41.81 41.92 41.80 41.89 0.0M
2025-08-26 41.84 41.89 41.80 41.89 0.1M
2025-08-25 41.83 41.87 41.79 41.81 0.0M
2025-08-22 41.70 41.88 41.70 41.84 0.1M
2025-08-21 41.73 41.73 41.59 41.66 0.0M
2025-08-20 41.70 41.76 41.67 41.73 0.1M
2025-08-19 41.68 41.72 41.67 41.71 0.0M
2025-08-18 41.66 41.69 41.58 41.61 0.1M
2025-08-15 41.71 41.73 41.62 41.65 0.1M
2025-08-14 41.82 41.82 41.71 41.72 0.0M
2025-08-13 41.82 41.86 41.79 41.85 0.1M
2025-08-12 41.82 41.82 41.64 41.72 0.1M
2025-08-11 41.71 41.77 41.69 41.77 0.3M
2025-08-08 41.69 41.71 41.65 41.69 0.0M
2025-08-07 41.80 41.82 41.73 41.77 0.1M
2025-08-06 41.75 41.80 41.72 41.78 0.0M
2025-08-05 41.80 41.82 41.72 41.81 0.1M
2025-08-04 41.80 41.87 41.73 41.79 0.1M
2025-08-01 41.66 41.76 41.62 41.74 0.0M
2025-07-31 41.58 41.62 41.52 41.56 0.0M
2025-07-30 41.53 41.63 41.52 41.55 0.0M
2025-07-29 41.47 41.65 41.47 41.65 0.0M
2025-07-28 41.48 41.48 41.39 41.42 0.1M
2025-07-25 41.48 41.51 41.41 41.50 0.1M
2025-07-24 41.40 41.47 41.33 41.42 0.0M
2025-07-23 41.50 41.51 41.45 41.49 0.0M
2025-07-22 41.49 41.59 41.49 41.56 0.1M
2025-07-21 41.51 41.55 41.46 41.47 0.0M
2025-07-18 41.38 41.39 41.31 41.33 0.0M
2025-07-17 41.30 41.31 41.24 41.24 0.0M
2025-07-16 41.21 41.31 41.15 41.24 0.0M
2025-07-15 41.35 41.36 41.15 41.18 0.0M
2025-07-14 41.30 41.32 41.24 41.30 0.0M
2025-07-11 41.37 41.37 41.29 41.30 0.0M
2025-07-10 41.50 41.51 41.43 41.50 0.0M
2025-07-09 41.38 41.51 41.37 41.51 0.1M
2025-07-08 41.32 41.32 41.26 41.32 0.0M
2025-07-07 41.73 41.73 41.30 41.37 0.2M
2025-07-03 41.51 41.52 41.45 41.48 0.0M
2025-07-02 41.59 41.60 41.52 41.60 0.1M
2025-07-01 41.64 41.68 41.58 41.62 0.1M
2025-06-30 41.78 41.85 41.62 41.83 0.1M
2025-06-27 41.68 41.77 41.66 41.67 0.0M
2025-06-26 41.67 41.80 41.63 41.80 0.0M
2025-06-25 41.56 41.64 41.51 41.62 0.0M
2025-06-24 41.46 41.65 41.43 41.63 0.0M
2025-06-23 41.45 41.58 41.44 41.49 0.1M
2025-06-20 41.29 41.38 41.26 41.35 0.0M
2025-06-18 41.37 41.41 41.28 41.31 0.0M
2025-06-17 41.24 41.32 41.20 41.29 0.0M
2025-06-16 41.30 41.30 41.15 41.15 0.0M
2025-06-13 41.26 41.30 41.16 41.22 0.0M
2025-06-12 41.39 41.42 41.31 41.42 0.0M
2025-06-11 41.19 41.26 40.89 41.23 0.0M
2025-06-10 41.15 41.15 41.03 41.09 0.0M
2025-06-09 40.98 41.07 40.95 41.04 0.0M
2025-06-06 41.04 41.06 40.94 40.95 0.0M
2025-06-05 41.35 41.35 41.12 41.17 0.0M
2025-06-04 41.15 41.32 41.14 41.27 0.0M
2025-06-03 41.07 41.12 40.99 41.00 0.0M
2025-06-02 41.05 41.09 40.98 41.05 0.1M
2025-05-30 41.27 41.30 41.20 41.30 0.0M
2025-05-29 41.17 41.25 41.13 41.18 0.0M
2025-05-28 41.14 41.14 40.99 41.06 0.1M
2025-05-27 41.05 41.24 41.00 41.24 0.2M
2025-05-23 41.00 41.00 40.83 40.91 0.0M
2025-05-22 40.77 40.95 40.71 40.90 0.1M
2025-05-21 40.90 40.99 40.75 40.79 0.0M
2025-05-20 41.01 41.10 40.96 41.06 0.1M
2025-05-19 40.88 41.12 40.88 41.11 0.1M
2025-05-16 41.34 41.34 41.10 41.11 0.1M
2025-05-15 41.01 41.16 40.92 41.08 0.2M
2025-05-14 41.10 41.10 40.84 40.87 0.1M
2025-05-13 41.01 41.04 40.91 40.97 0.1M
2025-05-12 40.98 41.12 40.94 40.95 0.1M
2025-05-09 41.11 41.19 40.79 40.94 0.0M
2025-05-08 41.25 41.31 41.05 41.31 0.0M
2025-05-07 41.24 41.26 41.10 41.25 0.0M
2025-05-06 41.25 41.25 41.02 41.14 0.0M
2025-05-05 41.22 41.22 41.01 41.08 0.0M
2025-05-02 41.23 41.26 41.13 41.19 0.0M
2025-05-01 41.50 41.50 41.30 41.33 0.0M
2025-04-30 41.57 41.69 41.54 41.58 0.0M
2025-04-29 41.53 41.67 41.53 41.66 0.0M
2025-04-28 41.39 41.59 41.39 41.53 0.1M
2025-04-25 41.38 41.44 41.32 41.42 0.0M
2025-04-24 41.19 41.28 41.15 41.24 0.2M
2025-04-23 41.28 41.28 40.96 41.00 0.0M
2025-04-22 40.98 41.00 40.87 40.89 0.0M
2025-04-21 40.96 41.02 40.87 40.88 0.0M
2025-04-17 41.15 41.22 41.03 41.03 0.0M
2025-04-16 41.03 41.15 40.97 41.13 0.0M
2025-04-15 40.86 41.08 40.86 41.08 0.0M
2025-04-14 40.84 40.94 40.77 40.86 0.0M
2025-04-11 40.56 40.70 40.35 40.66 0.1M
2025-04-10 40.93 41.08 40.70 40.71 0.0M
2025-04-09 40.70 42.28 40.21 41.08 0.0M
2025-04-08 41.21 41.31 41.01 41.01 0.0M
2025-04-07 41.68 41.71 41.20 41.33 0.1M
2025-04-04 42.01 42.25 41.83 41.83 0.4M
2025-04-03 41.96 42.03 41.82 41.98 0.1M
2025-04-02 41.84 41.84 41.58 41.66 0.1M
2025-04-01 41.66 41.75 41.66 41.69 0.0M
2025-03-31 41.76 41.88 41.63 41.74 0.0M
2025-03-28 41.58 41.68 41.58 41.64 0.1M
2025-03-27 41.42 41.47 41.39 41.43 0.1M
2025-03-26 41.51 41.53 41.43 41.47 0.0M
2025-03-25 41.52 41.62 41.48 41.55 0.1M
2025-03-24 41.64 41.66 41.51 41.53 0.0M
2025-03-21 41.75 41.78 41.64 41.67 0.0M
2025-03-20 41.86 41.88 41.70 41.75 0.0M
2025-03-19 41.55 41.74 41.50 41.68 0.0M
2025-03-18 41.47 41.67 41.47 41.58 0.1M
2025-03-17 41.59 41.66 41.54 41.57 0.0M
2025-03-14 41.54 41.58 41.52 41.52 0.1M
2025-03-13 41.52 41.64 41.40 41.56 0.4M
2025-03-12 41.60 41.62 41.47 41.50 0.2M
2025-03-11 41.83 41.84 41.51 41.62 0.1M
2025-03-10 41.78 41.84 41.71 41.72 0.0M
2025-03-07 41.75 41.86 41.51 41.57 0.1M
2025-03-06 41.65 41.67 41.52 41.60 0.2M
2025-03-05 41.88 41.90 41.67 41.67 0.0M
2025-03-04 41.94 42.02 41.78 41.81 0.1M
2025-03-03 41.81 41.97 41.76 41.97 0.0M
2025-02-28 41.94 42.02 41.83 42.02 0.1M
2025-02-27 41.78 41.97 41.71 41.81 0.1M
2025-02-26 41.80 41.89 41.74 41.88 0.1M
2025-02-25 41.71 41.85 41.71 41.81 0.0M
2025-02-24 41.42 41.57 41.42 41.55 0.0M
2025-02-21 41.35 41.52 41.33 41.47 0.0M
2025-02-20 41.35 41.36 41.29 41.33 0.0M
2025-02-19 41.23 41.27 41.15 41.22 0.0M
2025-02-18 41.49 41.49 41.19 41.22 0.1M
2025-02-14 41.39 41.44 41.32 41.32 0.0M
2025-02-13 41.13 41.27 41.11 41.20 0.1M
2025-02-12 40.93 40.99 40.89 40.97 0.0M
2025-02-11 41.18 41.29 41.17 41.21 0.0M
2025-02-10 41.25 41.34 41.22 41.23 0.0M
2025-02-07 41.29 41.30 41.22 41.27 0.1M
2025-02-06 41.32 41.41 41.30 41.35 0.1M
2025-02-05 41.29 41.47 41.29 41.38 0.0M
2025-02-04 41.02 41.22 41.02 41.17 0.0M
2025-02-03 41.27 41.27 41.06 41.16 0.1M
2025-01-31 41.31 41.34 41.16 41.27 0.1M
2025-01-30 41.32 41.35 41.23 41.35 0.1M
2025-01-29 41.38 41.41 41.15 41.26 0.0M
2025-01-28 41.23 41.30 41.17 41.30 0.0M
2025-01-27 41.36 41.36 41.17 41.26 0.1M
2025-01-24 41.09 41.09 40.98 41.04 0.1M
2025-01-23 40.90 41.03 40.90 41.00 0.2M
2025-01-22 41.10 41.11 41.02 41.07 0.1M
2025-01-21 41.45 41.45 41.09 41.15 0.1M
2025-01-17 41.11 41.11 40.98 41.01 0.1M
2025-01-16 40.88 41.04 40.84 41.00 0.1M
2025-01-15 40.90 40.93 40.82 40.89 0.0M
2025-01-14 40.80 40.80 40.49 40.53 0.0M
2025-01-13 40.83 40.83 40.48 40.50 0.1M
2025-01-10 40.77 40.77 40.53 40.59 0.5M
2025-01-08 40.75 40.79 40.68 40.79 0.0M
2025-01-07 40.95 40.95 40.72 40.77 0.0M
2025-01-06 40.92 40.94 40.87 40.90 0.0M
2025-01-03 41.02 41.02 40.90 40.91 0.0M
2025-01-02 41.02 41.07 40.91 40.97 0.0M