PGIM S&P 500 Buffer 20 ETF - April (PBAP)

PBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	28.97	28.97	28.97	28.97	-	0.07%	2,847
Dec 23, 2025	28.95	28.95	28.95	28.95	28.95	0.10%	115
Dec 22, 2025	28.94	28.94	28.92	28.92	28.92	0.16%	15,471
Dec 19, 2025	28.88	28.88	28.88	28.88	28.88	0.19%	28
Dec 18, 2025	28.84	28.84	28.82	28.82	28.82	0.14%	952
Dec 17, 2025	28.78	28.78	28.78	28.78	28.78	-0.15%	-
Dec 16, 2025	28.82	28.82	28.82	28.82	28.82	0.03%	21
Dec 15, 2025	28.83	28.83	28.82	28.82	28.81	-	688
Dec 12, 2025	28.81	28.82	28.81	28.82	28.82	-0.03%	1,534
Dec 11, 2025	28.83	28.83	28.83	28.83	28.83	0.02%	-
Dec 10, 2025	28.84	28.84	28.82	28.82	28.82	0.12%	888
Dec 9, 2025	28.79	28.79	28.79	28.79	28.79	0.01%	82
Dec 8, 2025	28.78	28.78	28.78	28.78	28.78	-0.03%	124
Dec 5, 2025	28.81	28.81	28.79	28.79	28.79	0.06%	986
Dec 4, 2025	28.78	28.78	28.78	28.78	28.78	0.05%	127
Dec 3, 2025	28.76	28.76	28.76	28.76	28.76	0.09%	134
Dec 2, 2025	28.74	28.74	28.74	28.74	28.74	0.08%	39
Dec 1, 2025	28.73	28.73	28.71	28.71	28.71	0.04%	4,121
Nov 28, 2025	28.70	28.70	28.70	28.70	28.70	0.03%	200
Nov 26, 2025	28.69	28.69	28.69	28.69	28.69	0.18%	54
Nov 25, 2025	28.61	28.64	28.60	28.64	28.64	0.18%	713
Nov 24, 2025	28.56	28.59	28.56	28.59	28.59	0.39%	262
Nov 21, 2025	28.49	28.49	28.48	28.48	28.48	0.26%	914
Nov 20, 2025	28.47	28.47	28.40	28.40	28.40	-0.32%	595
Nov 19, 2025	28.49	28.49	28.49	28.49	28.49	0.19%	215
Nov 18, 2025	28.44	28.51	28.44	28.44	28.44	-0.25%	1,482
Nov 17, 2025	28.53	28.53	28.51	28.51	28.51	-0.18%	331
Nov 14, 2025	28.53	28.56	28.53	28.56	28.56	0.06%	200
Nov 13, 2025	28.58	28.59	28.54	28.54	28.54	-0.28%	6,368
Nov 12, 2025	28.61	28.63	28.61	28.63	28.63	-	1,914
Nov 11, 2025	28.62	28.63	28.61	28.63	28.63	0.09%	2,332
Nov 10, 2025	28.59	28.60	28.59	28.60	28.60	1.17%	1,758
Nov 7, 2025	28.53	28.53	28.25	28.27	28.27	-0.89%	4,752
Nov 6, 2025	28.52	28.53	28.51	28.52	28.52	-0.13%	11,804
Nov 5, 2025	28.54	28.56	28.54	28.56	28.56	0.09%	2,270
Nov 4, 2025	28.55	28.55	28.53	28.53	28.53	-0.13%	1,030
Nov 3, 2025	28.56	28.58	28.50	28.57	28.57	-	19,176
Oct 31, 2025	28.60	28.60	28.54	28.57	28.57	0.04%	5,765
Oct 30, 2025	28.60	28.60	28.56	28.56	28.56	-0.09%	1,146
Oct 29, 2025	28.61	28.61	28.59	28.59	28.59	-0.07%	1,494
Oct 28, 2025	28.59	28.60	28.59	28.60	28.60	-	202
Oct 27, 2025	28.59	28.62	28.59	28.61	28.61	0.12%	1,280
Oct 24, 2025	28.60	28.60	28.57	28.57	28.57	0.14%	234
Oct 23, 2025	28.52	28.55	28.52	28.53	28.53	0.21%	828
Oct 22, 2025	28.46	28.50	28.46	28.47	28.47	-0.18%	5,010
Oct 21, 2025	28.52	28.52	28.52	28.52	28.52	0.03%	-
Oct 20, 2025	28.49	28.51	28.49	28.51	28.51	0.30%	100
Oct 17, 2025	28.38	28.43	28.38	28.43	28.43	0.27%	356
Oct 16, 2025	28.37	28.37	28.35	28.35	28.35	-0.23%	2,100
Oct 15, 2025	28.40	28.44	28.40	28.41	28.41	0.03%	13,234

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.