PGIM S&P 500 Buffer 20 ETF - April (PBAP)
BATS: PBAP · Real-Time Price · USD
29.12
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
PBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 29.16 | 29.16 | 29.13 | 29.13 | 29.12 | -0.17% | 200 |
| Feb 11, 2026 | 29.15 | 29.18 | 29.15 | 29.18 | 29.17 | -0.05% | 224 |
| Feb 10, 2026 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | - | 1,848 |
| Feb 9, 2026 | 29.16 | 29.19 | 29.16 | 29.19 | 29.19 | 0.17% | 3,436 |
| Feb 6, 2026 | 29.13 | 29.14 | 29.12 | 29.14 | 29.14 | 0.28% | 8,114 |
| Feb 5, 2026 | 29.07 | 29.07 | 29.05 | 29.06 | 29.06 | -0.18% | 5,339 |
| Feb 4, 2026 | 29.10 | 29.12 | 29.10 | 29.11 | 29.11 | -0.06% | 4,365 |
| Feb 3, 2026 | 29.13 | 29.13 | 29.09 | 29.13 | 29.13 | -0.07% | 6,654 |
| Feb 2, 2026 | 29.15 | 29.15 | 29.09 | 29.15 | 29.15 | 0.11% | 7,540 |
| Jan 30, 2026 | 29.10 | 29.15 | 29.10 | 29.12 | 29.12 | -0.08% | 7,688 |
| Jan 29, 2026 | 29.08 | 29.14 | 29.08 | 29.14 | 29.14 | 0.07% | 2,761 |
| Jan 28, 2026 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | - | 2,919 |
| Jan 27, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.05% | 60 |
| Jan 26, 2026 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | 0.03% | 157 |
| Jan 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.02% | 2,436 |
| Jan 22, 2026 | 29.08 | 29.09 | 29.08 | 29.09 | 29.09 | 0.10% | 326 |
| Jan 21, 2026 | 29.02 | 29.08 | 29.00 | 29.06 | 29.06 | 0.24% | 17,210 |
| Jan 20, 2026 | 29.03 | 29.03 | 28.95 | 28.99 | 28.99 | -0.28% | 1,481 |
| Jan 16, 2026 | 29.07 | 29.08 | 29.07 | 29.07 | 29.07 | 0.02% | 1,010 |
| Jan 15, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.06% | 144 |
| Jan 14, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.01% | 101 |
| Jan 13, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.06% | 18 |
| Jan 12, 2026 | 29.08 | 29.08 | 29.07 | 29.07 | 29.07 | 0.02% | 1,322 |
| Jan 9, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.26% | - |
| Jan 8, 2026 | 29.05 | 29.06 | 28.99 | 28.99 | 28.99 | -0.14% | 8,578 |
| Jan 7, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.01% | 1,213 |
| Jan 6, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.06% | - |
| Jan 5, 2026 | 29.03 | 29.03 | 28.99 | 29.02 | 29.02 | 0.10% | 11,088 |
| Jan 2, 2026 | 28.96 | 28.99 | 28.96 | 28.99 | 28.99 | 0.03% | 2,470 |
| Dec 31, 2025 | 28.99 | 29.01 | 28.98 | 28.98 | 28.98 | -0.05% | 3,911 |
| Dec 30, 2025 | 28.99 | 28.99 | 28.97 | 28.99 | 28.99 | 0.03% | 3,852 |
| Dec 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.03% | 1,666 |
| Dec 26, 2025 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | 0.07% | 906 |
| Dec 24, 2025 | 28.97 | 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 |