PGIM Active Aggregate Bond ETF

PAB
🏛️ usa →
42.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.47 41.47 41.47 41.47 0.0M
2022-12-29 41.68 42.03 41.68 41.73 0.0M
2022-12-28 41.46 41.46 41.46 41.46 0.0M
2022-12-27 41.66 41.69 41.66 41.69 0.0M
2022-12-23 41.95 41.95 41.94 41.94 0.0M
2022-12-22 42.10 42.10 42.09 42.09 0.0M
2022-12-21 42.11 42.11 42.11 42.11 0.0M
2022-12-20 42.01 42.01 42.01 42.01 0.0M
2022-12-19 42.31 42.31 42.31 42.31 0.0M
2022-12-16 42.61 42.61 42.55 42.55 0.0M
2022-12-15 42.66 42.66 42.63 42.63 0.0M
2022-12-14 42.35 42.58 42.35 42.57 0.0M
2022-12-13 42.46 42.46 42.44 42.44 0.0M
2022-12-12 42.17 42.17 42.14 42.14 0.0M
2022-12-09 42.19 42.19 42.16 42.16 0.0M
2022-12-08 42.44 42.44 42.44 42.44 0.0M
2022-12-07 42.51 42.51 42.51 42.51 0.0M
2022-12-06 42.07 42.14 42.07 42.14 0.0M
2022-12-05 42.00 42.00 42.00 42.00 0.0M
2022-12-02 42.34 42.34 42.34 42.34 0.0M
2022-12-01 42.17 42.17 42.17 42.17 0.0M
2022-11-25 41.78 41.78 41.78 41.78 0.0M
2022-11-23 41.79 41.80 41.79 41.80 0.0M
2022-11-18 41.39 41.39 41.34 41.34 0.0M
2022-11-16 41.47 41.59 41.47 41.59 0.0M
2022-11-11 41.06 41.11 41.06 41.11 0.0M
2022-11-10 41.08 41.15 41.08 41.15 0.0M
2022-11-09 40.32 40.33 40.32 40.33 0.0M
2022-11-08 40.28 40.28 40.28 40.28 0.0M
2022-11-07 40.10 40.10 40.10 40.10 0.0M
2022-11-04 40.20 40.21 40.20 40.21 0.0M
2022-11-03 40.26 40.26 40.26 40.26 0.0M
2022-11-02 40.36 40.36 40.36 40.36 0.0M
2022-11-01 40.46 40.46 40.45 40.45 0.0M
2022-10-31 40.41 40.41 40.41 40.41 0.0M
2022-10-28 40.63 40.63 40.63 40.63 0.0M
2022-10-25 40.30 40.30 40.30 40.30 0.0M
2022-10-24 39.91 39.91 39.91 39.91 0.0M
2022-10-21 39.99 39.99 39.97 39.97 0.0M
2022-10-19 40.17 40.17 40.17 40.17 0.0M
2022-10-12 40.70 40.79 40.70 40.79 0.0M
2022-10-11 40.72 40.72 40.71 40.71 0.0M
2022-10-10 40.78 40.78 40.78 40.78 0.0M
2022-10-07 40.90 40.90 40.90 40.90 0.0M
2022-10-06 41.11 41.11 41.11 41.11 0.0M
2022-10-05 41.12 41.35 41.12 41.26 0.0M
2022-10-04 41.49 41.49 41.49 41.49 0.0M
2022-10-03 41.36 41.36 41.36 41.36 0.0M
2022-09-30 41.16 41.16 41.16 41.16 0.0M
2022-09-29 41.29 41.29 41.29 41.29 0.0M
2022-09-28 41.45 41.45 41.45 41.45 0.0M
2022-09-23 41.62 41.62 41.62 41.62 0.0M
2022-09-22 41.73 41.73 41.72 41.72 0.0M
2022-09-21 42.20 42.20 42.20 42.20 0.0M
2022-09-19 42.21 42.21 42.21 42.21 0.0M
2022-09-16 42.29 42.29 42.29 42.29 0.0M
2022-09-12 42.77 42.77 42.63 42.63 0.0M
2022-09-09 42.70 42.70 42.70 42.70 0.0M
2022-09-08 42.73 42.73 42.73 42.73 0.0M
2022-09-07 42.77 42.84 42.77 42.84 0.0M
2022-09-06 42.62 42.62 42.62 42.62 0.0M
2022-09-02 43.02 43.02 43.02 43.02 0.0M
2022-09-01 42.88 42.88 42.88 42.88 0.0M
2022-08-30 43.36 43.36 43.36 43.36 0.0M
2022-08-29 43.37 43.37 43.37 43.37 0.0M
2022-08-26 43.57 43.57 43.57 43.57 0.0M
2022-08-25 43.59 43.69 43.59 43.61 0.0M
2022-08-22 43.52 43.52 43.52 43.52 0.0M
2022-08-17 43.90 43.90 43.90 43.90 0.0M
2022-08-16 44.16 44.23 44.16 44.18 0.0M
2022-08-15 44.26 44.26 44.22 44.22 0.0M
2022-08-09 44.03 44.03 44.03 44.03 0.0M
2022-08-08 44.17 44.17 44.17 44.17 0.0M
2022-08-05 43.97 43.97 43.97 43.97 0.0M
2022-08-03 44.34 44.34 44.34 44.34 0.0M
2022-08-02 44.14 44.14 44.14 44.14 0.0M
2022-08-01 44.59 44.59 44.59 44.59 0.0M
2022-07-28 44.45 44.45 44.45 44.45 0.0M
2022-07-22 44.16 44.16 44.16 44.16 0.0M
2022-07-21 43.82 43.82 43.82 43.82 0.0M
2022-07-20 43.46 43.46 43.46 43.46 0.0M
2022-07-19 43.51 43.51 43.51 43.51 0.0M
2022-07-18 43.57 43.57 43.57 43.57 0.0M
2022-07-15 43.65 43.65 43.65 43.65 0.0M
2022-07-14 43.55 43.55 43.55 43.55 0.0M
2022-07-13 43.68 43.68 43.68 43.68 0.0M
2022-07-12 43.60 43.60 43.60 43.60 0.0M
2022-07-11 43.52 43.52 43.52 43.52 0.0M
2022-07-08 43.28 43.28 43.28 43.28 0.0M
2022-07-06 43.47 43.47 43.47 43.47 0.0M
2022-07-05 43.84 43.84 43.84 43.84 0.0M
2022-06-27 43.09 43.09 43.09 43.09 0.0M
2022-06-21 42.92 42.92 42.88 42.88 0.0M
2022-06-17 43.04 43.04 43.04 43.04 0.0M
2022-06-15 42.86 42.86 42.86 42.86 0.0M
2022-06-14 42.88 42.88 42.57 42.57 0.0M
2022-06-13 42.89 42.89 42.78 42.78 0.0M
2022-06-09 43.86 43.86 43.86 43.86 0.0M
2022-06-08 43.90 43.90 43.90 43.90 0.0M
2022-06-07 44.04 44.04 44.04 44.04 0.0M
2022-06-06 43.89 43.89 43.89 43.89 0.0M
2022-06-03 44.10 44.10 44.10 44.10 0.0M
2022-06-02 44.23 44.23 44.23 44.23 0.0M
2022-06-01 44.15 44.15 44.15 44.15 0.0M
2022-05-27 44.72 44.72 44.72 44.72 0.0M
2022-05-26 44.57 44.57 44.57 44.57 0.0M
2022-05-25 44.62 44.62 44.62 44.62 0.0M
2022-05-23 44.09 44.09 44.09 44.09 0.0M
2022-05-20 44.35 44.35 44.35 44.35 0.0M
2022-05-17 43.88 43.88 43.88 43.88 0.0M
2022-05-12 44.32 44.32 44.32 44.32 0.0M
2022-05-09 43.95 43.95 43.95 43.95 0.0M
2022-05-06 43.81 43.81 43.81 43.81 0.0M
2022-05-04 44.03 44.49 44.03 44.49 0.0M
2022-05-03 44.32 44.32 44.11 44.11 0.0M
2022-05-02 44.21 44.21 44.03 44.03 0.0M
2022-04-29 44.58 44.58 44.43 44.43 0.0M
2022-04-28 44.65 44.82 44.65 44.66 0.0M
2022-04-27 44.88 44.91 44.72 44.76 0.0M
2022-04-26 44.95 45.03 44.95 44.96 0.0M
2022-04-21 44.55 44.55 44.55 44.55 0.0M
2022-04-19 44.65 44.65 44.54 44.54 0.0M
2022-04-14 44.96 44.96 44.96 44.96 0.0M
2022-04-12 45.25 45.25 45.25 45.25 0.0M
2022-04-11 45.09 45.09 45.09 45.09 0.0M
2022-04-08 45.31 45.31 45.31 45.31 0.0M
2022-04-07 45.52 45.52 45.52 45.52 0.0M
2022-04-06 45.60 45.60 45.60 45.60 0.0M
2022-04-05 45.76 45.76 45.76 45.76 0.0M
2022-04-01 46.30 46.43 46.30 46.43 0.0M
2022-03-31 45.95 45.95 45.95 45.95 0.0M
2022-03-28 46.02 46.02 46.00 46.00 0.0M
2022-03-24 46.29 46.29 46.29 46.29 0.0M
2022-03-22 46.39 46.43 46.39 46.43 0.0M
2022-03-21 46.54 46.54 46.54 46.54 0.0M
2022-03-18 46.90 47.08 46.90 47.01 0.0M
2022-03-17 46.81 46.81 46.81 46.81 0.0M
2022-03-15 46.56 46.56 46.56 46.56 0.0M
2022-03-11 46.86 46.86 46.86 46.86 0.0M
2022-03-10 46.90 46.96 46.90 46.96 0.0M
2022-03-08 47.20 47.20 47.20 47.20 0.0M
2022-03-07 47.49 47.49 47.49 47.49 0.0M
2022-03-03 47.52 47.52 47.52 47.52 0.0M
2022-03-01 48.06 48.06 48.05 48.05 0.0M
2022-02-28 47.84 47.84 47.84 47.84 0.0M
2022-02-23 47.45 47.45 47.38 47.38 0.0M
2022-02-22 47.59 47.59 47.59 47.59 0.0M
2022-02-18 47.65 47.65 47.65 47.65 0.0M
2022-02-15 47.44 47.44 47.44 47.44 0.0M
2022-02-11 47.57 47.84 47.55 47.84 0.0M
2022-02-10 47.50 47.50 47.50 47.50 0.0M
2022-02-09 48.00 48.00 47.95 47.95 0.0M
2022-02-08 47.91 47.91 47.91 47.91 0.0M
2022-02-07 48.06 48.06 48.06 48.06 0.0M
2022-02-03 48.28 48.35 48.28 48.35 0.0M
2022-02-02 48.54 48.62 48.52 48.53 0.0M
2022-02-01 48.42 48.47 48.42 48.47 0.0M
2022-01-31 48.55 48.55 48.55 48.55 0.0M
2022-01-28 48.58 48.58 48.58 48.58 0.0M
2022-01-24 48.70 48.70 48.70 48.70 0.0M
2022-01-21 48.76 48.76 48.76 48.76 0.0M
2022-01-20 48.56 48.57 48.56 48.57 0.0M
2022-01-19 48.57 48.57 48.57 48.57 0.0M
2022-01-18 48.38 48.38 48.38 48.38 0.0M
2022-01-14 48.77 48.77 48.73 48.73 0.0M
2022-01-13 49.03 49.03 49.03 49.03 0.5M
2022-01-12 48.95 48.95 48.95 48.95 0.0M
2022-01-10 48.88 48.88 48.88 48.88 0.0M
2022-01-07 48.86 48.86 48.86 48.86 0.0M
2022-01-06 49.11 49.11 49.11 49.11 0.0M
2022-01-05 49.15 49.15 49.15 49.15 0.0M
2022-01-03 49.24 49.24 49.24 49.24 0.0M