PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
28.84
0.00 (0.01%)
At close: Jul 18, 2025, 4:00 PM
28.84
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
PBFB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.01% | 11 |
Jul 17, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.26% | 25 |
Jul 16, 2025 | 28.71 | 28.76 | 28.71 | 28.76 | 28.76 | 0.10% | 141 |
Jul 15, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.10% | 88 |
Jul 14, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.03% | - |
Jul 11, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.10% | 48 |
Jul 10, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.14% | 147 |
Jul 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.28% | 29 |
Jul 8, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.02% | 79 |
Jul 7, 2025 | 28.66 | 28.67 | 28.65 | 28.65 | 28.65 | -0.34% | 400 |
Jul 3, 2025 | 28.73 | 28.75 | 28.66 | 28.75 | 28.75 | 0.36% | 9,898 |
Jul 2, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.15% | 1,264 |
Jul 1, 2025 | 28.61 | 28.63 | 28.60 | 28.60 | 28.60 | -0.03% | 2,934 |
Jun 30, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.23% | - |
Jun 27, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.21% | 164 |
Jun 26, 2025 | 28.49 | 28.49 | 28.48 | 28.48 | 28.48 | 0.37% | 164 |
Jun 25, 2025 | 28.46 | 28.46 | 28.38 | 28.38 | 28.38 | 0.02% | 193 |
Jun 24, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.58% | 4 |
Jun 23, 2025 | 28.01 | 28.21 | 28.01 | 28.21 | 28.21 | 0.51% | 768 |
Jun 20, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.11% | 780 |
Jun 18, 2025 | 28.14 | 28.14 | 28.10 | 28.10 | 28.10 | 0.12% | 780 |
Jun 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.37% | 27 |
Jun 16, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.49% | 4 |
Jun 13, 2025 | 28.08 | 28.08 | 28.03 | 28.03 | 28.03 | -0.54% | 104 |
Jun 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.11% | 26 |
Jun 11, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.10% | 26 |
Jun 10, 2025 | 28.13 | 28.20 | 28.09 | 28.18 | 28.18 | 0.21% | 905 |
Jun 9, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.04% | 55 |
Jun 6, 2025 | 28.11 | 28.14 | 28.11 | 28.11 | 28.11 | 0.50% | 203 |
Jun 5, 2025 | 28.08 | 28.08 | 27.97 | 27.97 | 27.97 | -0.31% | 200 |
Jun 4, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.04% | 7,671 |
Jun 3, 2025 | 28.02 | 28.07 | 28.02 | 28.05 | 28.05 | 0.30% | 7,671 |
Jun 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.17% | - |
May 30, 2025 | 27.76 | 27.91 | 27.76 | 27.91 | 27.91 | 0.06% | 162 |
May 29, 2025 | 27.89 | 27.90 | 27.89 | 27.90 | 27.90 | 0.20% | 402 |
May 28, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.22% | 1,578 |
May 27, 2025 | 27.93 | 27.93 | 27.90 | 27.90 | 27.90 | 0.96% | 1,578 |
May 23, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.48% | 100 |
May 22, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.12% | 100 |
May 21, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.75% | 36 |
May 20, 2025 | 27.93 | 27.95 | 27.93 | 27.95 | 27.95 | -0.14% | 1,905 |
May 19, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.06% | - |
May 16, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.34% | 1,320 |
May 15, 2025 | 27.83 | 27.88 | 27.83 | 27.88 | 27.88 | 0.16% | 1,320 |
May 14, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.01% | 3,597 |
May 13, 2025 | 27.83 | 27.83 | 27.82 | 27.83 | 27.83 | 0.40% | 4,113 |
May 12, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.45% | - |
May 9, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.04% | 132 |
May 8, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.30% | 588 |
May 7, 2025 | 27.19 | 27.25 | 27.19 | 27.25 | 27.25 | 0.15% | 588 |