PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
29.57
+0.03 (0.12%)
At close: Sep 15, 2025, 4:00 PM EDT
29.57
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
PBFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | 12 |
| Jul 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.05% | - |
| Jul 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% | 15 |
| Jul 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.14% | 2 |
| Jul 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.28% | 24 |
| Jul 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.04% | 24 |
| Jul 21, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.08% | - |
| 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 |