PGIM S&P 500 Buffer 20 ETF - August (PBAU)

BATS: PBAU · Real-Time Price · USD

32.11

+0.06 (0.19%)

At close: Aug 13, 2026, 4:00 PM EDT

32.11

0.00 (0.00%)

After-hours: Aug 13, 2026, 8:00 PM EDT

PBAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	32.03	32.13	32.03	32.05	-	-	131
Aug 12, 2026	32.07	32.07	32.04	32.05	32.05	0.12%	8,101
Aug 11, 2026	32.02	32.02	32.00	32.01	32.01	-0.06%	6,494
Aug 10, 2026	32.05	32.06	32.03	32.03	32.03	-0.05%	4,655
Aug 7, 2026	32.02	32.06	32.02	32.05	32.05	0.25%	72,294
Aug 6, 2026	31.98	32.00	31.97	31.97	31.96	-0.13%	11,177
Aug 5, 2026	32.05	32.05	32.00	32.01	32.01	-0.02%	13,570
Aug 4, 2026	31.94	32.02	31.89	32.01	32.01	0.63%	38,470
Aug 3, 2026	31.73	31.82	31.73	31.81	31.81	0.73%	113,073
Jul 31, 2026	31.63	31.66	31.58	31.58	31.58	-0.11%	146,483
Jul 30, 2026	31.62	31.63	31.62	31.62	31.62	0.17%	8,598
Jul 29, 2026	31.62	31.63	31.56	31.56	31.56	-0.14%	6,174
Jul 28, 2026	31.63	31.63	31.59	31.61	31.61	0.02%	15,720
Jul 27, 2026	31.61	31.61	31.60	31.60	31.60	0.03%	594
Jul 24, 2026	31.59	31.59	31.59	31.59	31.59	0.10%	1,161
Jul 23, 2026	31.55	31.58	31.53	31.56	31.56	0.03%	9,008
Jul 22, 2026	31.59	31.59	31.55	31.55	31.55	-0.08%	2,270
Jul 21, 2026	31.56	31.58	31.56	31.58	31.58	0.06%	207
Jul 20, 2026	31.56	31.56	31.56	31.56	31.56	0.24%	6
Jul 17, 2026	31.54	31.54	31.48	31.48	31.48	-0.22%	4,727
Jul 16, 2026	31.56	31.56	31.55	31.55	31.55	-0.03%	1,047
Jul 15, 2026	31.56	31.56	31.56	31.56	31.56	0.03%	1,084
Jul 14, 2026	31.55	31.55	31.55	31.55	31.55	0.03%	69
Jul 13, 2026	31.56	31.56	31.54	31.54	31.54	-0.05%	531
Jul 10, 2026	31.53	31.57	31.53	31.56	31.56	0.56%	4,107
Jul 9, 2026	31.53	31.54	31.38	31.38	31.38	-0.37%	9,407
Jul 8, 2026	31.46	31.50	31.46	31.50	31.50	-	152
Jul 7, 2026	31.49	31.50	31.49	31.50	31.50	0.33%	608
Jul 6, 2026	31.51	31.51	31.39	31.39	31.39	-0.23%	8,635
Jul 2, 2026	31.45	31.46	31.44	31.46	31.46	0.06%	8,540
Jul 1, 2026	31.40	31.47	31.40	31.44	31.44	0.07%	35,003
Jun 30, 2026	31.43	31.43	31.42	31.42	31.42	0.16%	1,236
Jun 29, 2026	31.31	31.38	31.31	31.37	31.37	0.26%	821
Jun 26, 2026	31.27	31.29	31.27	31.29	31.29	0.07%	179
Jun 25, 2026	31.26	31.29	31.26	31.27	31.27	0.06%	23,072
Jun 24, 2026	31.23	31.25	31.23	31.25	31.25	-0.04%	178
Jun 23, 2026	31.28	31.30	31.26	31.26	31.26	-0.23%	2,054
Jun 22, 2026	31.27	31.33	31.27	31.33	31.33	-0.03%	160
Jun 18, 2026	31.35	31.35	31.32	31.34	31.34	0.25%	3,976
Jun 17, 2026	31.30	31.30	31.26	31.26	31.26	-0.20%	1,051
Jun 16, 2026	31.35	31.35	31.32	31.33	31.33	-	5,309
Jun 15, 2026	31.34	31.34	31.31	31.33	31.33	0.27%	855
Jun 12, 2026	31.22	31.25	31.22	31.24	31.24	0.16%	3,433
Jun 11, 2026	31.13	31.19	31.13	31.19	31.19	0.39%	2,819
Jun 10, 2026	31.07	31.07	31.07	31.07	31.07	-0.30%	147
Jun 9, 2026	31.10	31.16	31.10	31.16	31.16	-0.07%	143
Jun 8, 2026	31.19	31.19	31.19	31.19	31.19	0.08%	108
Jun 5, 2026	31.16	31.16	31.16	31.16	31.16	-0.45%	-
Jun 4, 2026	31.30	31.30	31.30	31.30	31.30	0.14%	1,625
Jun 3, 2026	31.32	31.32	31.26	31.26	31.26	-0.05%	5,071