PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
29.51
-0.10 (-0.32%)
Nov 4, 2025, 4:00 PM EST - Market closed
PBAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 29.53 | 29.53 | 29.51 | 29.51 | 29.51 | -0.33% | 3,267 |
| Nov 3, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.05% | 205 |
| Oct 31, 2025 | 29.57 | 29.62 | 29.55 | 29.60 | 29.60 | 0.08% | 5,929 |
| Oct 30, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.28% | - |
| Oct 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.09% | 1,535 |
| Oct 28, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.09% | 26 |
| Oct 27, 2025 | 29.68 | 29.71 | 29.68 | 29.71 | 29.71 | 0.36% | 1,293 |
| Oct 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.26% | 110 |
| Oct 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.29% | 100 |
| Oct 22, 2025 | 29.49 | 29.49 | 29.44 | 29.44 | 29.44 | -0.27% | 5,804 |
| Oct 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.03% | - |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.46% | - |
| Oct 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.32% | 25 |
| Oct 16, 2025 | 29.28 | 29.28 | 29.26 | 29.28 | 29.28 | -0.26% | 2,532 |
| Oct 15, 2025 | 29.38 | 29.40 | 29.34 | 29.36 | 29.36 | 0.11% | 1,571 |
| Oct 14, 2025 | 29.37 | 29.37 | 29.33 | 29.33 | 29.33 | -0.09% | 194 |
| Oct 13, 2025 | 29.33 | 29.38 | 29.33 | 29.35 | 29.35 | 0.70% | 514 |
| Oct 10, 2025 | 29.45 | 29.45 | 29.15 | 29.15 | 29.15 | -1.04% | 544 |
| Oct 9, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.08% | 59 |
| Oct 8, 2025 | 29.49 | 29.49 | 29.48 | 29.48 | 29.48 | 0.17% | 1,452 |
| Oct 7, 2025 | 29.46 | 29.46 | 29.40 | 29.43 | 29.43 | -0.15% | 3,323 |
| Oct 6, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.08% | 18 |
| Oct 3, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 136 |
| Oct 2, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 167 |
| Oct 1, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 0.10% | 4,094 |
| Sep 30, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.18% | 34 |
| Sep 29, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.09% | - |
| Sep 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.27% | 65 |
| Sep 25, 2025 | 29.25 | 29.26 | 29.22 | 29.26 | 29.26 | -0.10% | 740 |
| Sep 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.05% | - |
| Sep 23, 2025 | 29.35 | 29.35 | 29.31 | 29.31 | 29.31 | -0.25% | 152 |
| Sep 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.11% | - |
| Sep 19, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.04% | 169 |
| Sep 18, 2025 | 29.36 | 29.36 | 29.34 | 29.34 | 29.34 | 0.25% | 105 |
| Sep 17, 2025 | 29.31 | 29.31 | 29.26 | 29.26 | 29.26 | -0.06% | 350 |
| Sep 16, 2025 | 29.30 | 29.30 | 29.28 | 29.28 | 29.28 | -0.02% | 1,800 |
| Sep 15, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.15% | - |
| Sep 12, 2025 | 29.24 | 29.27 | 29.22 | 29.24 | 29.24 | -0.01% | 1,536 |
| Sep 11, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.34% | 172 |
| Sep 10, 2025 | 29.18 | 29.18 | 29.15 | 29.15 | 29.15 | 0.10% | 1,374 |
| Sep 9, 2025 | 29.08 | 29.12 | 29.08 | 29.12 | 29.12 | 0.10% | 389 |
| Sep 8, 2025 | 29.08 | 29.11 | 29.06 | 29.09 | 29.09 | 0.12% | 2,050 |
| 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 |