PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
29.86
-0.07 (-0.24%)
Nov 4, 2025, 4:00 PM EST - Market closed
PBFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 29.68 | 29.68 | 29.64 | 29.64 | 29.64 | -0.08% | 116 |
| Oct 13, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.64% | 20 |
| Oct 10, 2025 | 29.63 | 29.63 | 29.48 | 29.48 | 29.48 | -0.92% | 156 |
| Oct 9, 2025 | 29.74 | 29.78 | 29.74 | 29.75 | 29.75 | -0.06% | 1,000 |
| Oct 8, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.77 | 0.19% | 799 |
| Oct 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.13% | 43 |
| Oct 6, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.06% | 375 |
| Oct 3, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.03% | 127 |
| Oct 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.03% | 80 |
| Oct 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.03% | 38 |
| Sep 30, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.16% | 17 |
| Sep 29, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.07% | 26 |
| Sep 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.28% | 73 |
| Sep 25, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.09% | 79 |
| Sep 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.07% | - |
| Sep 23, 2025 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | -0.19% | 179 |
| Sep 22, 2025 | 29.63 | 29.67 | 29.63 | 29.67 | 29.67 | 0.09% | 300 |
| Sep 19, 2025 | 29.60 | 29.64 | 29.60 | 29.64 | 29.64 | 0.15% | 547 |
| Sep 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.15% | - |
| Sep 17, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.01% | 78 |
| Sep 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.04% | - |
| Sep 15, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.12% | - |
| Sep 12, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.01% | 6 |
| Sep 11, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.28% | - |
| Sep 10, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.10% | 2,388 |
| Sep 9, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.11% | 63 |
| Sep 8, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.13% | 80 |
| Sep 5, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.08% | 4 |
| Sep 4, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.36% | 4 |
| Sep 3, 2025 | 29.26 | 29.27 | 29.26 | 29.27 | 29.27 | 0.22% | 117 |
| Sep 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.26% | 36 |
| Aug 29, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.23% | 84 |
| Aug 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.14% | - |
| Aug 27, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.10% | 100 |
| Aug 26, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 0.17% | 100 |