PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
27.91
+0.01 (0.05%)
May 30, 2025, 4:00 PM - Market closed
PBFB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 6, 2025 | 27.20 | 27.21 | 27.19 | 27.21 | 27.21 | -0.30% | 1,957 |
May 5, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.27% | - |
May 2, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.62% | - |
May 1, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.24% | 14 |
Apr 30, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.10% | 14 |
Apr 29, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.18% | - |
Apr 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.09% | - |
Apr 25, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.33% | 345 |
Apr 24, 2025 | 26.84 | 26.94 | 26.84 | 26.94 | 26.94 | 0.83% | 1,456 |
Apr 23, 2025 | 26.60 | 26.86 | 26.57 | 26.72 | 26.72 | 0.78% | 4,160 |
Apr 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.19% | 24 |
Apr 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.01% | 28 |
Apr 17, 2025 | 26.46 | 26.54 | 26.46 | 26.47 | 26.47 | 0.19% | 256 |
Apr 16, 2025 | 26.60 | 26.60 | 26.29 | 26.41 | 26.41 | -1.07% | 1,195 |
Apr 15, 2025 | 26.76 | 26.76 | 26.70 | 26.70 | 26.70 | -0.03% | 100 |
Apr 14, 2025 | 26.69 | 26.71 | 26.69 | 26.71 | 26.71 | 0.49% | 642 |
Apr 11, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.00% | 94 |
Apr 10, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.90% | 94 |
Apr 9, 2025 | 26.41 | 26.82 | 26.38 | 26.82 | 26.82 | 4.50% | 1,155 |
Apr 8, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.90% | - |
Apr 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.27% | - |
Apr 4, 2025 | 26.03 | 26.03 | 25.97 | 25.97 | 25.97 | -2.74% | 464 |
Apr 3, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -2.37% | 26 |
Apr 2, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.49% | 26 |
Apr 1, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.05% | 70 |
Mar 31, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.25% | 150 |
Mar 28, 2025 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | -0.89% | 150 |
Mar 27, 2025 | 27.43 | 27.43 | 27.38 | 27.38 | 27.38 | -0.14% | 100 |
Mar 26, 2025 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | -0.47% | 132 |
Mar 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.02% | 127 |
Mar 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.90% | - |
Mar 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.03% | 41 |
Mar 20, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.09% | 39 |