Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
31.27
+0.09 (0.30%)
At close: Apr 24, 2026, 4:00 PM EDT
31.27
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT

PBFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202631.2631.2731.2431.2731.270.30%430
Apr 23, 202631.2031.2331.1631.1831.18-0.01%8,887
Apr 22, 202631.2131.2231.1831.1831.180.25%7,218
Apr 21, 202631.2131.2131.1031.1031.10-0.24%2,277
Apr 20, 202631.1931.1931.1831.1831.18-0.14%135
Apr 17, 202631.1931.2531.1931.2231.220.50%4,718
Apr 16, 202631.0731.0731.0731.0731.070.05%-
Apr 15, 202631.0231.0530.9931.0531.050.29%5,698
Apr 14, 202630.9630.9730.9530.9630.960.47%30,637
Apr 13, 202630.7030.8130.7030.8130.810.43%709
Apr 10, 202630.6830.6830.6830.6830.68-0.05%1,693
Apr 9, 202630.7130.7230.7030.7030.700.34%32,403
Apr 8, 202630.6330.6430.5830.5930.591.13%899
Apr 7, 202630.1430.2530.1430.2530.250.03%4,404
Apr 6, 202630.2630.2630.2430.2430.240.16%2,357
Apr 2, 202630.2130.2130.1130.1930.190.11%11,350
Apr 1, 202630.2030.2230.1630.1630.160.40%17,855
Mar 31, 202629.8630.0529.8630.0430.041.37%3,977
Mar 30, 202629.7429.7429.5829.6329.63-0.10%2,837
Mar 27, 202629.8229.8229.6629.6629.66-0.75%250
Mar 26, 202629.9729.9729.8929.8929.89-0.81%100
Mar 25, 202630.1930.1930.1230.1330.130.30%13,955
Mar 24, 202629.9730.0929.9730.0430.04-0.23%484
Mar 23, 202630.1330.1330.1130.1130.110.60%343
Mar 20, 202629.9429.9429.9129.9329.93-0.71%434
Mar 19, 202630.0730.1530.0730.1430.14-0.08%2,991
Mar 18, 202630.3330.3330.1730.1730.17-0.72%3,427
Mar 17, 202630.4330.4330.3930.3930.390.19%7,755
Mar 16, 202630.3530.3530.3230.3330.330.41%1,506
Mar 13, 202630.3130.3130.1930.2130.21-0.15%7,856
Mar 12, 202630.2530.2530.2530.2530.25-0.69%245
Mar 11, 202630.4630.4730.4430.4630.460.03%2,777
Mar 10, 202630.5630.5930.4530.4530.45-0.14%9,683
Mar 9, 202630.3330.5230.3230.4930.490.38%6,493
Mar 6, 202630.3230.4530.3230.3830.38-0.58%2,938
Mar 5, 202630.5830.5830.4730.5630.56-0.34%2,769
Mar 4, 202630.6030.7030.5930.6630.660.43%1,236
Mar 3, 202630.3430.5730.3430.5330.53-0.42%2,035
Mar 2, 202630.6130.6730.6130.6630.660.29%1,665
Feb 27, 202630.6330.6630.5730.5730.57-0.42%8,747
Feb 26, 202630.7130.7230.6830.7030.70-0.21%1,267
Feb 25, 202630.7030.7830.7030.7730.770.34%2,076
Feb 24, 202630.5630.6830.5630.6630.660.37%3,046
Feb 23, 202630.6430.6530.5530.5530.55-0.50%5,446
Feb 20, 202630.6630.7330.5130.7030.700.28%17,986
Feb 19, 202630.6130.6430.5730.6130.61-0.16%22,623
Feb 18, 202630.6430.9430.6430.6630.660.16%14,349
Feb 17, 202630.4930.6530.4830.6230.620.15%33,363
Feb 13, 202630.5730.6630.5630.5730.570.10%11,790
Feb 12, 202630.7730.8030.5430.5430.54-0.71%5,999