PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
29.30
-0.23 (-0.77%)
Mar 27, 2026, 4:00 PM EDT - Market closed
PBAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.77% | - |
| Mar 26, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.78% | - |
| Mar 25, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.27% | 38 |
| Mar 24, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.20% | 15 |
| Mar 23, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.57% | - |
| Mar 20, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.65% | - |
| Mar 19, 2026 | 29.77 | 29.77 | 29.76 | 29.76 | 29.76 | -0.08% | 1,788 |
| Mar 18, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.59% | - |
| Mar 17, 2026 | 29.97 | 29.98 | 29.97 | 29.97 | 29.97 | 0.17% | 1,911 |
| Mar 16, 2026 | 29.95 | 29.95 | 29.91 | 29.91 | 29.91 | 0.53% | 187 |
| Mar 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.24% | 30 |
| Mar 12, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.63% | 2 |
| Mar 11, 2026 | 29.98 | 30.01 | 29.98 | 30.01 | 30.01 | 0.03% | 1,647 |
| Mar 10, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.10% | 30 |
| Mar 9, 2026 | 29.91 | 30.04 | 29.91 | 30.04 | 30.04 | 0.39% | 1,019 |
| Mar 6, 2026 | 29.94 | 29.94 | 29.92 | 29.92 | 29.92 | -0.61% | 1,683 |
| 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 |