PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
30.44
+0.02 (0.07%)
Dec 24, 2025, 1:00 PM EST - Market closed
PBFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.46 | 30.46 | 30.44 | 30.44 | - | 0.08% | 2,594 |
| Dec 23, 2025 | 30.43 | 30.43 | 30.42 | 30.42 | 30.42 | 0.13% | 107 |
| Dec 22, 2025 | 30.35 | 30.38 | 30.35 | 30.37 | 30.37 | 0.25% | 14,917 |
| Dec 19, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.26% | 43 |
| Dec 18, 2025 | 30.22 | 30.24 | 30.22 | 30.22 | 30.22 | 0.30% | 1,554 |
| Dec 17, 2025 | 30.18 | 30.22 | 30.13 | 30.13 | 30.13 | -0.35% | 1,778 |
| Dec 16, 2025 | 30.19 | 30.23 | 30.19 | 30.23 | 30.23 | -0.02% | 1,494 |
| Dec 15, 2025 | 30.24 | 30.25 | 30.24 | 30.24 | 30.24 | - | 916 |
| Dec 12, 2025 | 30.21 | 30.28 | 30.14 | 30.24 | 30.24 | -0.15% | 11,848 |
| Dec 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.08% | 42 |
| Dec 10, 2025 | 30.17 | 30.27 | 30.10 | 30.26 | 30.26 | 0.20% | 1,718 |
| Dec 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.07% | - |
| Dec 8, 2025 | 30.22 | 30.22 | 30.18 | 30.18 | 30.18 | -0.08% | 2,951 |
| Dec 5, 2025 | 30.23 | 30.24 | 30.20 | 30.21 | 30.21 | 0.15% | 1,597 |
| Dec 4, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.01% | 9 |
| Dec 3, 2025 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.12% | 630 |
| Dec 2, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% | 23 |
| Dec 1, 2025 | 30.10 | 30.12 | 30.10 | 30.10 | 30.10 | 0.01% | 3,375 |
| Nov 28, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.07% | - |
| Nov 26, 2025 | 30.06 | 30.07 | 30.06 | 30.07 | 30.07 | 0.22% | 202 |
| Nov 25, 2025 | 29.82 | 30.00 | 29.82 | 30.00 | 30.00 | 0.38% | 3,839 |
| Nov 24, 2025 | 29.83 | 29.89 | 29.83 | 29.89 | 29.89 | 0.65% | 3,875 |
| Nov 21, 2025 | 29.72 | 29.72 | 29.70 | 29.70 | 29.70 | 0.42% | 924 |
| Nov 20, 2025 | 29.65 | 29.65 | 29.57 | 29.57 | 29.57 | -0.56% | 518 |
| Nov 19, 2025 | 29.71 | 29.74 | 29.71 | 29.74 | 29.74 | 0.12% | 293 |
| Nov 18, 2025 | 29.67 | 29.76 | 29.67 | 29.70 | 29.70 | -0.20% | 1,968 |
| Nov 17, 2025 | 29.84 | 29.84 | 29.76 | 29.76 | 29.76 | -0.34% | 161 |
| Nov 14, 2025 | 29.81 | 29.88 | 29.81 | 29.87 | 29.87 | 0.08% | 507 |
| Nov 13, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.47% | 130 |
| Nov 12, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.02% | 895 |
| Nov 11, 2025 | 29.98 | 29.98 | 29.97 | 29.98 | 29.98 | 0.05% | 3,072 |
| Nov 10, 2025 | 29.96 | 29.97 | 29.95 | 29.96 | 29.96 | 0.44% | 11,247 |
| Nov 7, 2025 | 29.70 | 29.83 | 29.70 | 29.83 | 29.83 | 0.06% | 223 |
| Nov 6, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.33% | 122 |
| Nov 5, 2025 | 29.88 | 29.91 | 29.88 | 29.91 | 29.91 | 0.17% | 252 |
| Nov 4, 2025 | 29.90 | 29.90 | 29.86 | 29.86 | 29.86 | -0.24% | 663 |
| Nov 3, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.06% | 86 |
| Oct 31, 2025 | 29.89 | 29.91 | 29.89 | 29.91 | 29.91 | 0.07% | 2,199 |
| Oct 30, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.20% | 11 |
| Oct 29, 2025 | 29.96 | 29.96 | 29.92 | 29.95 | 29.95 | -0.04% | 1,491 |
| Oct 28, 2025 | 29.95 | 29.96 | 29.94 | 29.96 | 29.96 | - | 3,674 |
| Oct 27, 2025 | 29.98 | 29.98 | 29.96 | 29.96 | 29.96 | 0.26% | 777 |
| Oct 24, 2025 | 29.91 | 29.91 | 29.89 | 29.89 | 29.89 | 0.22% | 1,877 |
| Oct 23, 2025 | 29.79 | 29.82 | 29.78 | 29.82 | 29.82 | 0.24% | 1,550 |
| Oct 22, 2025 | 29.77 | 29.79 | 29.74 | 29.75 | 29.75 | -0.21% | 12,296 |
| Oct 21, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.02% | - |
| Oct 20, 2025 | 29.81 | 29.81 | 29.79 | 29.81 | 29.81 | 0.43% | 1,569 |
| Oct 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.32% | 63 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.59 | 29.59 | 29.59 | -0.28% | 1,584 |
| Oct 15, 2025 | 29.69 | 29.70 | 29.67 | 29.67 | 29.67 | 0.09% | 8,020 |