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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.7627.9127.7627.9127.910.06%162
May 29, 202527.8927.9027.8927.9027.900.20%402
May 28, 202527.8427.8427.8427.8427.84-0.22%1,578
May 27, 202527.9327.9327.9027.9027.900.96%1,578
May 23, 202527.6427.6427.6427.6427.64-0.48%100
May 22, 202527.7727.7727.7727.7727.770.12%100
May 21, 202527.7427.7427.7427.7427.74-0.75%36
May 20, 202527.9327.9527.9327.9527.95-0.14%1,905
May 19, 202527.9927.9927.9927.9927.990.06%-
May 16, 202527.9727.9727.9727.9727.970.34%1,320
May 15, 202527.8327.8827.8327.8827.880.16%1,320
May 14, 202527.8327.8327.8327.8327.830.01%3,597
May 13, 202527.8327.8327.8227.8327.830.40%4,113
May 12, 202527.7227.7227.7227.7227.721.45%-
May 9, 202527.3227.3227.3227.3227.32-0.04%132
May 8, 202527.3327.3327.3327.3327.330.30%588
May 7, 202527.1927.2527.1927.2527.250.15%588
May 6, 202527.2027.2127.1927.2127.21-0.30%1,957
May 5, 202527.2927.2927.2927.2927.29-0.27%-
May 2, 202527.3627.3627.3627.3627.360.62%-
May 1, 202527.1927.1927.1927.1927.190.24%14
Apr 30, 202527.1327.1327.1327.1327.130.10%14
Apr 29, 202527.1027.1027.1027.1027.100.18%-
Apr 28, 202527.0527.0527.0527.0527.050.09%-
Apr 25, 202527.0327.0327.0327.0327.030.33%345
Apr 24, 202526.8426.9426.8426.9426.940.83%1,456
Apr 23, 202526.6026.8626.5726.7226.720.78%4,160
Apr 22, 202526.5126.5126.5126.5126.511.19%24
Apr 21, 202526.2026.2026.2026.2026.20-1.01%28
Apr 17, 202526.4626.5426.4626.4726.470.19%256
Apr 16, 202526.6026.6026.2926.4126.41-1.07%1,195
Apr 15, 202526.7626.7626.7026.7026.70-0.03%100
Apr 14, 202526.6926.7126.6926.7126.710.49%642
Apr 11, 202526.5826.5826.5826.5826.581.00%94
Apr 10, 202526.3126.3126.3126.3126.31-1.90%94
Apr 9, 202526.4126.8226.3826.8226.824.50%1,155
Apr 8, 202525.6725.6725.6725.6725.67-0.90%-
Apr 7, 202525.9025.9025.9025.9025.90-0.27%-
Apr 4, 202526.0326.0325.9725.9725.97-2.74%464
Apr 3, 202526.7126.7126.7126.7126.71-2.37%26
Apr 2, 202527.3527.3527.3527.3527.350.49%26
Apr 1, 202527.2227.2227.2227.2227.220.05%70
Mar 31, 202527.2127.2127.2127.2127.210.25%150
Mar 28, 202527.1327.1427.1327.1427.14-0.89%150
Mar 27, 202527.4327.4327.3827.3827.38-0.14%100
Mar 26, 202527.4027.4227.4027.4227.42-0.47%132
Mar 25, 202527.5527.5527.5527.5527.550.02%127
Mar 24, 202527.5527.5527.5527.5527.550.90%-
Mar 21, 202527.3027.3027.3027.3027.300.03%41
Mar 20, 202527.2927.2927.2927.2927.29-0.09%39