PGIM S&P 500 Buffer 20 ETF - April (PBAP)
BATS: PBAP · Real-Time Price · USD
26.45
-0.55 (-2.05%)
Mar 28, 2025, 4:00 PM EST - Market closed
PBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.59 | 26.76 | 26.50 | 26.69 | 26.69 | 0.28% | 321,063 |
| Mar 31, 2025 | 26.35 | 26.61 | 26.35 | 26.61 | 26.61 | 0.61% | 2,902 |
| Mar 28, 2025 | 26.58 | 26.58 | 26.45 | 26.45 | 26.45 | -2.05% | 300 |
| Mar 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.24% | 17 |
| Mar 26, 2025 | 27.26 | 27.26 | 27.07 | 27.07 | 27.07 | -1.07% | 100 |
| Mar 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.04% | 228 |
| Mar 24, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.00% | 5 |
| Mar 21, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.13% | 304 |
| Mar 20, 2025 | 26.96 | 26.96 | 26.85 | 26.85 | 26.85 | -0.19% | 140 |
| Mar 19, 2025 | 26.76 | 26.90 | 26.76 | 26.90 | 26.90 | 0.98% | 102 |
| Mar 18, 2025 | 26.65 | 26.65 | 26.64 | 26.64 | 26.64 | -1.12% | 124 |
| Mar 17, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.47% | 15 |
| Mar 14, 2025 | 26.51 | 26.81 | 26.51 | 26.81 | 26.81 | 1.79% | 101 |
| Mar 13, 2025 | 26.54 | 26.54 | 26.34 | 26.34 | 26.34 | -1.21% | 103 |
| Mar 12, 2025 | 26.67 | 26.67 | 26.66 | 26.66 | 26.66 | 0.40% | 146 |
| Mar 11, 2025 | 26.46 | 26.55 | 26.46 | 26.55 | 26.55 | -0.58% | 496 |
| Mar 10, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.84% | 7 |
| Mar 7, 2025 | 26.99 | 27.21 | 26.99 | 27.21 | 27.21 | 0.43% | 105 |
| Mar 6, 2025 | 27.26 | 27.26 | 27.09 | 27.09 | 27.09 | -1.10% | 105 |
| Mar 5, 2025 | 27.20 | 27.39 | 27.20 | 27.39 | 27.39 | 0.78% | 106 |
| Mar 4, 2025 | 27.09 | 27.29 | 27.09 | 27.18 | 27.18 | -0.63% | 505 |
| Mar 3, 2025 | 27.52 | 27.52 | 27.29 | 27.35 | 27.35 | -0.88% | 315 |
| Feb 28, 2025 | 27.45 | 27.60 | 27.38 | 27.60 | 27.60 | 0.73% | 1,027 |
| Feb 27, 2025 | 27.59 | 27.62 | 27.40 | 27.40 | 27.40 | -0.76% | 889 |
| Feb 26, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.01% | 12 |
| Feb 25, 2025 | 27.55 | 27.60 | 27.55 | 27.60 | 27.60 | -0.20% | 262 |
| Feb 24, 2025 | 27.68 | 27.68 | 27.66 | 27.66 | 27.66 | -0.13% | 200 |
| Feb 21, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.54% | - |
| Feb 20, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.04% | 11,302 |
| Feb 19, 2025 | 27.84 | 27.85 | 27.81 | 27.85 | 27.85 | 0.13% | 11,302 |
| Feb 18, 2025 | 27.78 | 27.82 | 27.78 | 27.82 | 27.82 | 0.09% | 523 |
| Feb 14, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.04% | 10 |
| Feb 13, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.29% | 243 |
| Feb 12, 2025 | 27.69 | 27.70 | 27.69 | 27.70 | 27.70 | -0.07% | 243 |
| Feb 11, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.14% | 6,002 |
| Feb 10, 2025 | 27.69 | 27.73 | 27.68 | 27.68 | 27.68 | 0.14% | 10,372 |
| Feb 7, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.20% | 121 |
| Feb 6, 2025 | 27.68 | 27.70 | 27.68 | 27.70 | 27.70 | 0.12% | 100 |
| Feb 5, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.18% | 3 |
| Feb 4, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.16% | 827 |
| Feb 3, 2025 | 27.44 | 27.57 | 27.44 | 27.57 | 27.57 | -0.20% | 827 |
| Jan 31, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.09% | 17,412 |
| Jan 30, 2025 | 27.66 | 27.67 | 27.61 | 27.65 | 27.65 | - | 17,412 |
| Jan 29, 2025 | 27.65 | 27.67 | 27.65 | 27.65 | 27.65 | -0.07% | 300 |
| Jan 28, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.25% | - |
| Jan 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.40% | - |
| Jan 24, 2025 | 27.74 | 27.75 | 27.71 | 27.71 | 27.71 | 0.01% | 12,000 |
| Jan 23, 2025 | 27.72 | 27.72 | 27.71 | 27.71 | 27.71 | 0.11% | 264 |
| Jan 22, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.24% | 126 |
| Jan 21, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.31% | 126 |