PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
29.92
-0.18 (-0.61%)
At close: Mar 6, 2026, 4:00 PM EST
29.92
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
PBAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.05 | 30.10 | 30.05 | 30.10 | 30.10 | -0.26% | 1,638 |
| Mar 4, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.36% | 89 |
| Mar 3, 2026 | 30.04 | 30.11 | 30.04 | 30.07 | 30.07 | -0.36% | 1,692 |
| Mar 2, 2026 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | 0.53% | 979 |
| Feb 27, 2026 | 30.13 | 30.17 | 30.02 | 30.02 | 30.02 | -0.63% | 5,149 |
| Feb 26, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.15% | 18 |
| Feb 25, 2026 | 30.25 | 30.26 | 30.25 | 30.26 | 30.26 | 0.30% | 1,483 |
| Feb 24, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.16 | 0.36% | 890 |
| Feb 23, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.42% | 30 |
| Feb 20, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.18 | 0.30% | 56 |
| Feb 19, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.16% | 48 |
| Feb 18, 2026 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | 0.26% | 2,596 |
| Feb 17, 2026 | 30.12 | 30.12 | 30.07 | 30.07 | 30.07 | 0.09% | 261 |
| Feb 13, 2026 | 30.03 | 30.06 | 30.03 | 30.04 | 30.04 | 0.02% | 1,064 |
| Feb 12, 2026 | 30.16 | 30.16 | 30.03 | 30.03 | 30.03 | -0.57% | 105 |
| Feb 11, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.20 | 0.03% | - |
| Feb 10, 2026 | 30.21 | 30.22 | 30.19 | 30.20 | 30.19 | -0.10% | 4,250 |
| Feb 9, 2026 | 30.24 | 30.24 | 30.23 | 30.23 | 30.22 | 0.17% | 775 |
| Feb 6, 2026 | 30.08 | 30.17 | 30.06 | 30.17 | 30.17 | 0.76% | 511 |
| Feb 5, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.44% | 69 |
| Feb 4, 2026 | 30.10 | 30.10 | 30.08 | 30.08 | 30.08 | -0.18% | 1,350 |
| Feb 3, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.26% | 221 |
| Feb 2, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.23% | 25 |
| Jan 30, 2026 | 30.13 | 30.17 | 30.13 | 30.15 | 30.14 | -0.18% | 7,292 |
| Jan 29, 2026 | 30.13 | 30.20 | 30.13 | 30.20 | 30.20 | 0.02% | 1,764 |
| Jan 28, 2026 | 30.19 | 30.22 | 30.19 | 30.20 | 30.19 | 0.05% | 2,695 |
| Jan 27, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.07% | 48 |
| Jan 26, 2026 | 30.18 | 30.18 | 30.16 | 30.16 | 30.16 | - | 183 |
| Jan 23, 2026 | 30.11 | 30.16 | 30.11 | 30.16 | 30.16 | 0.18% | 4,606 |
| Jan 22, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.21% | 56 |
| Jan 21, 2026 | 30.09 | 30.09 | 30.04 | 30.04 | 30.04 | 0.47% | 11,561 |
| Jan 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.77% | 1,798 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.13 | 30.13 | 30.13 | 0.04% | 1,499 |
| Jan 15, 2026 | 30.16 | 30.17 | 30.12 | 30.12 | 30.12 | 0.15% | 5,579 |
| Jan 14, 2026 | 30.06 | 30.08 | 30.06 | 30.08 | 30.08 | -0.16% | 230 |
| Jan 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% | 226 |
| Jan 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.04% | 761 |
| Jan 9, 2026 | 30.15 | 30.15 | 30.13 | 30.13 | 30.13 | 0.38% | 2,700 |
| Jan 8, 2026 | 30.08 | 30.08 | 30.02 | 30.02 | 30.02 | -0.09% | 8,216 |
| Jan 7, 2026 | 30.06 | 30.06 | 30.05 | 30.05 | 30.05 | -0.13% | 747 |
| Jan 6, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.20% | - |
| Jan 5, 2026 | 30.04 | 30.04 | 30.03 | 30.03 | 30.03 | 0.20% | 770 |
| Jan 2, 2026 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | 0.02% | 100 |
| Dec 31, 2025 | 30.00 | 30.00 | 29.96 | 29.96 | 29.96 | -0.15% | 8,047 |
| Dec 30, 2025 | 30.04 | 30.04 | 30.01 | 30.01 | 30.01 | -0.08% | 1,375 |
| Dec 29, 2025 | 30.02 | 30.04 | 30.02 | 30.03 | 30.03 | -0.13% | 2,531 |
| Dec 26, 2025 | 30.04 | 30.07 | 30.04 | 30.07 | 30.07 | 0.17% | 942 |
| Dec 24, 2025 | 30.03 | 30.04 | 30.02 | 30.02 | 30.02 | 0.12% | 2,562 |
| Dec 23, 2025 | 29.95 | 29.99 | 29.95 | 29.99 | 29.99 | 0.12% | 806 |
| Dec 22, 2025 | 29.96 | 29.96 | 29.95 | 29.95 | 29.95 | 0.29% | 14,291 |