PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
29.05
-0.01 (-0.05%)
At close: Sep 5, 2025, 4:00 PM
29.05
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
PBAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.08 | 29.08 | 29.05 | 29.05 | 29.05 | -0.04% | 201 |
| Sep 4, 2025 | 28.98 | 29.06 | 28.98 | 29.06 | 29.06 | 0.38% | 884 |
| Sep 3, 2025 | 28.94 | 28.95 | 28.92 | 28.95 | 28.95 | 0.20% | 477 |
| Sep 2, 2025 | 28.82 | 28.90 | 28.82 | 28.90 | 28.90 | -0.26% | 1,983 |
| Aug 29, 2025 | 28.99 | 28.99 | 28.97 | 28.97 | 28.97 | -0.25% | 2,436 |
| Aug 28, 2025 | 29.02 | 29.06 | 29.00 | 29.04 | 29.04 | 0.14% | 7,732 |
| Aug 27, 2025 | 28.98 | 29.00 | 28.96 | 29.00 | 29.00 | 0.13% | 215 |
| Aug 26, 2025 | 28.94 | 28.97 | 28.94 | 28.97 | 28.97 | 0.12% | 4,865 |
| Aug 25, 2025 | 28.96 | 28.96 | 28.93 | 28.93 | 28.93 | -0.09% | 9,779 |
| Aug 22, 2025 | 28.96 | 28.99 | 28.96 | 28.96 | 28.96 | 0.70% | 795 |
| Aug 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.16% | 15 |
| Aug 20, 2025 | 28.71 | 28.80 | 28.71 | 28.80 | 28.80 | -0.10% | 3,424 |
| Aug 19, 2025 | 28.82 | 28.85 | 28.82 | 28.83 | 28.83 | -0.35% | 379 |
| Aug 18, 2025 | 28.91 | 28.93 | 28.87 | 28.93 | 28.93 | 0.16% | 11,498 |
| Aug 15, 2025 | 28.92 | 29.17 | 28.87 | 28.88 | 28.88 | -0.23% | 6,862 |
| Aug 14, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.95 | 0.11% | 1,715 |
| Aug 13, 2025 | 28.91 | 29.19 | 28.89 | 28.92 | 28.92 | 0.13% | 8,710 |
| Aug 12, 2025 | 28.86 | 28.88 | 28.80 | 28.88 | 28.88 | 0.58% | 3,108 |
| Aug 11, 2025 | 28.77 | 29.02 | 28.71 | 28.71 | 28.71 | -0.13% | 8,629 |
| Aug 8, 2025 | 28.73 | 28.79 | 28.72 | 28.75 | 28.75 | 0.28% | 1,690 |
| Aug 7, 2025 | 28.78 | 28.78 | 28.65 | 28.67 | 28.67 | -0.05% | 19,837 |
| Aug 6, 2025 | 28.71 | 28.80 | 28.69 | 28.69 | 28.69 | 0.28% | 34,663 |
| Aug 5, 2025 | 28.63 | 28.68 | 28.61 | 28.61 | 28.61 | -0.37% | 7,946 |
| Aug 4, 2025 | 28.62 | 28.76 | 28.62 | 28.71 | 28.71 | 0.67% | 19,960 |
| Aug 1, 2025 | 28.46 | 28.73 | 28.41 | 28.52 | 28.52 | -0.56% | 268,872 |
| Jul 31, 2025 | 28.66 | 28.72 | 28.63 | 28.68 | 28.68 | 0.21% | 32,955 |
| Jul 30, 2025 | 28.64 | 28.65 | 28.62 | 28.62 | 28.62 | 0.06% | 1,071 |
| Jul 29, 2025 | 28.60 | 28.61 | 28.60 | 28.60 | 28.60 | -0.03% | 1,425 |
| Jul 28, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.03% | - |
| Jul 25, 2025 | 28.61 | 28.61 | 28.60 | 28.60 | 28.60 | 0.07% | 10,496 |
| Jul 24, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.07% | 1 |
| Jul 23, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 5,164 |
| Jul 22, 2025 | 28.53 | 28.56 | 28.53 | 28.56 | 28.56 | 0.14% | 5,164 |
| Jul 21, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.19% | 6 |
| Jul 18, 2025 | 28.44 | 28.47 | 28.44 | 28.47 | 28.47 | 0.05% | 430 |
| Jul 17, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.22% | 6 |
| Jul 16, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.12% | 6 |
| Jul 15, 2025 | 28.41 | 28.41 | 28.36 | 28.36 | 28.36 | -0.07% | 148 |
| Jul 14, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.07% | - |
| Jul 11, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.06% | 148 |
| Jul 10, 2025 | 28.35 | 28.37 | 28.35 | 28.37 | 28.37 | 0.13% | 148 |
| Jul 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.25% | 7 |
| Jul 8, 2025 | 28.29 | 28.29 | 28.27 | 28.27 | 28.27 | 0.12% | 272 |
| Jul 7, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.23% | - |
| Jul 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.19% | 607 |
| Jul 2, 2025 | 28.22 | 28.24 | 28.20 | 28.24 | 28.24 | 0.27% | 607 |
| Jul 1, 2025 | 28.18 | 28.19 | 28.16 | 28.16 | 28.16 | -0.02% | 1,655 |
| Jun 30, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.32% | 18 |
| Jun 27, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.15% | 118 |
| Jun 26, 2025 | 28.00 | 28.04 | 27.99 | 28.04 | 28.04 | 0.40% | 250 |