PGIM S&P 500 Buffer 20 ETF - April (PBAP)
BATS: PBAP · Real-Time Price · USD
30.77
+0.04 (0.12%)
At close: May 15, 2026, 4:00 PM EDT
30.77
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
PBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 30.75 | 30.78 | 30.75 | 30.77 | 30.77 | 0.12% | 2,595 |
| May 14, 2026 | 30.82 | 30.83 | 30.73 | 30.73 | 30.73 | -0.16% | 11,662 |
| May 13, 2026 | 30.76 | 30.78 | 30.76 | 30.78 | 30.78 | 0.15% | 1,696 |
| May 12, 2026 | 30.74 | 30.76 | 30.74 | 30.74 | 30.74 | -0.05% | 49,227 |
| May 11, 2026 | 30.76 | 30.76 | 30.75 | 30.75 | 30.75 | 0.02% | 144 |
| May 8, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.18% | - |
| May 7, 2026 | 30.75 | 30.75 | 30.68 | 30.69 | 30.69 | -0.08% | 6,838 |
| May 6, 2026 | 30.71 | 30.72 | 30.71 | 30.72 | 30.72 | 0.32% | 145 |
| May 5, 2026 | 30.61 | 30.62 | 30.61 | 30.62 | 30.62 | 0.22% | 3,264 |
| May 4, 2026 | 30.59 | 30.59 | 30.53 | 30.55 | 30.55 | -0.13% | 637 |
| May 1, 2026 | 30.63 | 30.64 | 30.59 | 30.59 | 30.59 | 0.05% | 5,339 |
| Apr 30, 2026 | 30.49 | 30.58 | 30.49 | 30.58 | 30.58 | 0.34% | 5,751 |
| Apr 29, 2026 | 30.47 | 30.50 | 30.45 | 30.47 | 30.47 | -0.01% | 6,359 |
| Apr 28, 2026 | 30.49 | 30.49 | 30.47 | 30.48 | 30.48 | -0.11% | 1,681 |
| Apr 27, 2026 | 30.50 | 30.51 | 30.49 | 30.51 | 30.51 | 0.03% | 5,855 |
| Apr 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.25% | 46 |
| Apr 23, 2026 | 30.39 | 30.42 | 30.37 | 30.42 | 30.42 | -0.07% | 1,849 |
| Apr 22, 2026 | 30.41 | 30.46 | 30.41 | 30.45 | 30.45 | 0.27% | 360 |
| Apr 21, 2026 | 30.45 | 30.50 | 30.35 | 30.36 | 30.36 | -0.21% | 19,938 |
| Apr 20, 2026 | 30.45 | 30.45 | 30.42 | 30.43 | 30.43 | -0.08% | 2,285 |
| Apr 17, 2026 | 30.43 | 30.49 | 30.43 | 30.45 | 30.45 | 0.30% | 5,771 |
| Apr 16, 2026 | 30.35 | 30.36 | 30.32 | 30.36 | 30.36 | 0.15% | 10,432 |
| Apr 15, 2026 | 30.29 | 30.33 | 30.25 | 30.31 | 30.31 | 0.21% | 13,739 |
| Apr 14, 2026 | 30.24 | 30.27 | 30.20 | 30.25 | 30.25 | 0.33% | 24,233 |
| Apr 13, 2026 | 30.04 | 30.15 | 30.04 | 30.15 | 30.15 | 0.29% | 24,276 |
| Apr 10, 2026 | 30.09 | 30.10 | 30.05 | 30.07 | 30.07 | -0.02% | 9,368 |
| Apr 9, 2026 | 29.99 | 30.09 | 29.97 | 30.07 | 30.07 | 0.32% | 59,024 |
| Apr 8, 2026 | 29.97 | 29.98 | 29.93 | 29.97 | 29.97 | 0.95% | 1,673 |
| Apr 7, 2026 | 29.58 | 29.69 | 29.51 | 29.69 | 29.69 | 0.04% | 20,918 |
| Apr 6, 2026 | 29.78 | 30.27 | 29.61 | 29.68 | 29.68 | 0.24% | 37,570 |
| Apr 2, 2026 | 29.48 | 29.84 | 29.48 | 29.61 | 29.61 | 0.19% | 41,431 |
| Apr 1, 2026 | 29.55 | 29.65 | 29.51 | 29.55 | 29.55 | 0.50% | 153,379 |
| Mar 31, 2026 | 29.41 | 29.49 | 29.38 | 29.40 | 29.40 | 0.04% | 22,512 |
| Mar 30, 2026 | 29.37 | 29.48 | 29.35 | 29.39 | 29.39 | 0.43% | 31,570 |
| Mar 27, 2026 | 29.30 | 29.34 | 29.27 | 29.27 | 29.27 | -0.18% | 3,660 |
| Mar 26, 2026 | 29.33 | 29.33 | 29.32 | 29.32 | 29.32 | -0.08% | 971 |
| Mar 25, 2026 | 29.34 | 29.34 | 29.33 | 29.34 | 29.34 | 0.14% | 549 |
| Mar 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.05% | 24 |
| Mar 23, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.27% | 7 |
| Mar 20, 2026 | 29.26 | 29.26 | 29.21 | 29.21 | 29.21 | -0.26% | 2,023 |
| Mar 19, 2026 | 29.26 | 29.29 | 29.26 | 29.28 | 29.28 | 0.03% | 642 |
| Mar 18, 2026 | 29.31 | 29.31 | 29.27 | 29.27 | 29.27 | -0.09% | 1,536 |
| Mar 17, 2026 | 29.31 | 29.31 | 29.30 | 29.30 | 29.30 | 0.10% | 954 |
| Mar 16, 2026 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.26% | 4,552 |
| Mar 13, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.02% | 100 |
| Mar 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.15% | 100 |
| Mar 11, 2026 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | 0.04% | 1,733 |
| Mar 10, 2026 | 29.26 | 29.26 | 29.23 | 29.23 | 29.23 | -0.01% | 6,618 |
| Mar 9, 2026 | 29.11 | 29.23 | 29.11 | 29.23 | 29.23 | 0.28% | 2,076 |
| Mar 6, 2026 | 29.18 | 29.18 | 29.15 | 29.15 | 29.15 | -0.27% | 1,713 |