PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
29.77
+0.05 (0.18%)
At close: Oct 8, 2025, 4:00 PM EDT
29.77
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | - | 0.25% | 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 |
| Aug 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.17% | 553 |
| Aug 22, 2025 | 29.16 | 29.28 | 29.16 | 29.28 | 29.28 | 0.71% | 2,459 |
| Aug 21, 2025 | 29.05 | 29.07 | 29.05 | 29.07 | 29.07 | -0.18% | 133 |
| Aug 20, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.08% | 404 |
| Aug 19, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.24% | 65 |
| Aug 18, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.05% | 10 |
| Aug 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.12% | 23 |
| Aug 14, 2025 | 29.21 | 29.24 | 29.21 | 29.24 | 29.24 | 0.02% | 2,100 |
| Aug 13, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.14% | 2 |
| Aug 12, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.51% | 2 |
| Aug 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.10% | 7 |
| Aug 8, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.38% | 32 |
| Aug 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.07% | 32 |
| Aug 6, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.33% | 7 |
| Aug 5, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.20% | 7 |
| Aug 4, 2025 | 28.85 | 28.94 | 28.85 | 28.94 | 28.94 | 0.69% | 602 |
| Aug 1, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.66% | 62 |
| Jul 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.16% | 62 |
| Jul 30, 2025 | 29.03 | 29.03 | 28.98 | 28.98 | 28.98 | -0.06% | 107 |