PGIM S&P 500 Buffer 20 ETF - April (PBAP)
BATS: PBAP · Real-Time Price · USD
31.47
+0.03 (0.10%)
At close: Aug 13, 2026, 4:00 PM EDT
31.47
0.00 (0.00%)
After-hours: Aug 13, 2026, 8:00 PM EDT
PBAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 31.46 | 31.47 | 31.45 | 31.47 | - | 0.10% | 686 |
| Aug 12, 2026 | 31.46 | 31.46 | 31.44 | 31.44 | 31.44 | 0.10% | 3,107 |
| Aug 11, 2026 | 31.37 | 31.42 | 31.37 | 31.41 | 31.41 | 0.06% | 4,071 |
| Aug 10, 2026 | 31.40 | 31.41 | 31.38 | 31.39 | 31.39 | -0.04% | 4,196 |
| Aug 7, 2026 | 31.38 | 31.41 | 31.38 | 31.40 | 31.40 | 0.13% | 2,807 |
| Aug 6, 2026 | 31.35 | 31.37 | 31.35 | 31.36 | 31.36 | -0.02% | 4,768 |
| Aug 5, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | 170 |
| Aug 4, 2026 | 31.32 | 31.38 | 31.32 | 31.37 | 31.37 | 0.31% | 6,080 |
| Aug 3, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.41% | 37 |
| Jul 31, 2026 | 31.18 | 31.20 | 31.14 | 31.14 | 31.14 | 0.06% | 9,774 |
| Jul 30, 2026 | 31.07 | 31.13 | 31.07 | 31.12 | 31.12 | 0.62% | 1,141 |
| Jul 29, 2026 | 31.04 | 31.13 | 30.93 | 30.93 | 30.93 | -0.59% | 7,771 |
| Jul 28, 2026 | 31.07 | 31.12 | 31.07 | 31.12 | 31.11 | 0.11% | 2,101 |
| Jul 27, 2026 | 31.07 | 31.08 | 31.06 | 31.08 | 31.08 | 0.11% | 1,022 |
| Jul 24, 2026 | 31.07 | 31.08 | 31.03 | 31.05 | 31.05 | 0.10% | 3,127 |
| Jul 23, 2026 | 31.01 | 31.03 | 30.99 | 31.01 | 31.01 | -0.18% | 12,864 |
| Jul 22, 2026 | 31.14 | 31.14 | 31.07 | 31.07 | 31.07 | -0.18% | 2,403 |
| Jul 21, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.23% | 6 |
| Jul 20, 2026 | 31.08 | 31.08 | 31.05 | 31.05 | 31.05 | 0.11% | 197 |
| Jul 17, 2026 | 31.09 | 31.09 | 31.02 | 31.02 | 31.02 | -0.34% | 8,412 |
| Jul 16, 2026 | 31.12 | 31.13 | 31.12 | 31.13 | 31.13 | -0.09% | 854 |
| Jul 15, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.08% | 1,119 |
| Jul 14, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.18% | 6 |
| Jul 13, 2026 | 31.11 | 31.11 | 31.07 | 31.07 | 31.07 | -0.20% | 2,586 |
| Jul 10, 2026 | 31.14 | 31.14 | 31.13 | 31.13 | 31.13 | 0.56% | 106 |
| Jul 9, 2026 | 31.08 | 31.98 | 30.96 | 30.96 | 30.96 | -0.30% | 25,034 |
| Jul 8, 2026 | 30.99 | 31.05 | 30.99 | 31.05 | 31.05 | - | 2,976 |
| Jul 7, 2026 | 31.04 | 31.06 | 31.04 | 31.06 | 31.06 | 0.24% | 736 |
| Jul 6, 2026 | 31.09 | 31.10 | 30.98 | 30.98 | 30.98 | -0.10% | 8,758 |
| Jul 2, 2026 | 30.99 | 31.01 | 30.99 | 31.01 | 31.01 | 0.03% | 8,766 |
| Jul 1, 2026 | 30.89 | 31.03 | 30.89 | 31.01 | 31.00 | -0.03% | 23,426 |
| Jun 30, 2026 | 31.00 | 31.02 | 31.00 | 31.02 | 31.01 | 0.22% | 1,760 |
| Jun 29, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.31% | 719 |
| Jun 26, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.05% | 101 |
| Jun 25, 2026 | 30.88 | 30.88 | 30.86 | 30.87 | 30.87 | 0.09% | 27,127 |
| Jun 24, 2026 | 30.89 | 30.89 | 30.83 | 30.84 | 30.84 | -0.06% | 972 |
| Jun 23, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.37% | - |
| Jun 22, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.05% | 159 |
| Jun 18, 2026 | 30.98 | 30.98 | 30.95 | 30.95 | 30.95 | 0.32% | 1,528 |
| Jun 17, 2026 | 30.98 | 30.98 | 30.86 | 30.86 | 30.86 | -0.40% | 3,485 |
| Jun 16, 2026 | 30.99 | 30.99 | 30.98 | 30.98 | 30.98 | -0.02% | 3,932 |
| Jun 15, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.41% | 51 |
| Jun 12, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.10% | 1,731 |
| Jun 11, 2026 | 30.70 | 30.83 | 30.66 | 30.83 | 30.83 | 0.52% | 11,694 |
| Jun 10, 2026 | 30.80 | 30.80 | 30.67 | 30.67 | 30.67 | -0.35% | 483 |
| Jun 9, 2026 | 30.84 | 30.84 | 30.67 | 30.78 | 30.78 | -0.08% | 801 |
| Jun 8, 2026 | 30.85 | 30.85 | 30.80 | 30.81 | 30.81 | 0.06% | 8,140 |
| Jun 5, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.62% | 105 |
| Jun 4, 2026 | 30.96 | 30.98 | 30.96 | 30.98 | 30.98 | 0.21% | 3,097 |
| Jun 3, 2026 | 30.94 | 30.94 | 30.92 | 30.92 | 30.92 | -0.13% | 4,135 |