PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
29.48
+0.05 (0.17%)
At close: Oct 8, 2025, 4:00 PM EDT
29.48
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |