PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
31.08
0.00 (0.02%)
At close: May 15, 2026, 4:00 PM EDT
31.08
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
PBAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31.05 | 31.08 | 31.05 | 31.08 | 31.08 | 0.02% | 1,869 |
| May 14, 2026 | 31.10 | 31.11 | 31.06 | 31.07 | 31.07 | 0.05% | 14,646 |
| May 13, 2026 | 31.04 | 31.07 | 31.04 | 31.06 | 31.06 | 0.06% | 1,102 |
| May 12, 2026 | 31.02 | 31.06 | 31.02 | 31.04 | 31.04 | 0.06% | 48,738 |
| May 11, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.01% | 58 |
| May 8, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.16% | - |
| May 7, 2026 | 30.97 | 30.97 | 30.96 | 30.96 | 30.96 | -0.05% | 6,661 |
| May 6, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.29% | 45 |
| May 5, 2026 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | 0.18% | 2,789 |
| May 4, 2026 | 30.89 | 30.89 | 30.83 | 30.83 | 30.83 | -0.11% | 1,615 |
| May 1, 2026 | 30.88 | 30.90 | 30.86 | 30.86 | 30.86 | 0.03% | 28,677 |
| Apr 30, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.33% | 5,836 |
| Apr 29, 2026 | 30.77 | 30.77 | 30.76 | 30.76 | 30.76 | -0.03% | 2,228 |
| Apr 28, 2026 | 30.76 | 30.77 | 30.76 | 30.77 | 30.77 | -0.08% | 482 |
| Apr 27, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.08% | 4,197 |
| Apr 24, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.22% | 34 |
| Apr 23, 2026 | 30.70 | 30.70 | 30.60 | 30.70 | 30.70 | -0.09% | 4,262 |
| Apr 22, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.31% | 5,000 |
| Apr 21, 2026 | 30.66 | 30.68 | 30.63 | 30.63 | 30.63 | -0.20% | 998 |
| Apr 20, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.11% | 100 |
| Apr 17, 2026 | 30.73 | 30.73 | 30.72 | 30.72 | 30.72 | 0.33% | 2,529 |
| Apr 16, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.09% | 1 |
| Apr 15, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.23% | 1,665 |
| Apr 14, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.37% | 3,047 |
| Apr 13, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.41% | 137 |
| Apr 10, 2026 | 30.30 | 30.30 | 30.29 | 30.29 | 30.29 | -0.03% | 1,703 |
| Apr 9, 2026 | 30.32 | 30.33 | 30.30 | 30.30 | 30.30 | 0.31% | 32,938 |
| Apr 8, 2026 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | 1.14% | 190 |
| Apr 7, 2026 | 29.81 | 29.86 | 29.81 | 29.86 | 29.86 | 0.03% | 5,324 |
| Apr 6, 2026 | 29.87 | 29.87 | 29.85 | 29.85 | 29.85 | 0.20% | 2,392 |
| Apr 2, 2026 | 29.74 | 29.79 | 29.74 | 29.79 | 29.79 | 0.09% | 8,227 |
| Apr 1, 2026 | 29.82 | 29.82 | 29.77 | 29.77 | 29.77 | 0.41% | 18,718 |
| Mar 31, 2026 | 29.65 | 29.65 | 29.64 | 29.64 | 29.64 | 1.32% | 2,392 |
| Mar 30, 2026 | 29.21 | 29.26 | 29.21 | 29.26 | 29.26 | -0.15% | 2,025 |
| Mar 27, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.77% | 100 |
| Mar 26, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.78% | 100 |
| 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% | 100 |
| Mar 20, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.65% | 100 |
| 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% | 100 |
| 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 |