PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
28.67
+0.05 (0.17%)
At close: Oct 8, 2025, 4:00 PM EDT
28.67
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.64 | 28.66 | 28.62 | 28.67 | - | 0.17% | 4,781 |
| Oct 7, 2025 | 28.66 | 28.66 | 28.60 | 28.62 | 28.62 | -0.10% | 15,940 |
| Oct 6, 2025 | 28.74 | 28.74 | 28.63 | 28.65 | 28.65 | 0.09% | 12,884 |
| Oct 3, 2025 | 28.66 | 28.66 | 28.62 | 28.63 | 28.63 | 0.05% | 5,736 |
| Oct 2, 2025 | 28.64 | 28.64 | 28.60 | 28.61 | 28.61 | -0.05% | 3,306 |
| Oct 1, 2025 | 28.61 | 28.63 | 28.60 | 28.63 | 28.63 | 0.10% | 8,720 |
| Sep 30, 2025 | 28.57 | 28.60 | 28.55 | 28.60 | 28.60 | 0.09% | 5,222 |
| Sep 29, 2025 | 28.67 | 28.67 | 28.56 | 28.57 | 28.57 | 0.11% | 9,780 |
| Sep 26, 2025 | 28.53 | 28.56 | 28.50 | 28.54 | 28.54 | 0.19% | 6,673 |
| Sep 25, 2025 | 28.77 | 28.77 | 28.44 | 28.49 | 28.49 | -0.07% | 10,357 |
| Sep 24, 2025 | 28.52 | 28.53 | 28.50 | 28.51 | 28.51 | - | 7,715 |
| Sep 23, 2025 | 28.55 | 28.55 | 28.51 | 28.51 | 28.51 | -0.22% | 2,790 |
| Sep 22, 2025 | 28.50 | 28.57 | 28.50 | 28.57 | 28.57 | 0.14% | 8,874 |
| Sep 19, 2025 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | 0.05% | 2,498 |
| Sep 18, 2025 | 28.53 | 28.53 | 28.50 | 28.52 | 28.52 | 0.09% | 8,068 |
| Sep 17, 2025 | 28.44 | 28.49 | 28.43 | 28.49 | 28.49 | 0.07% | 2,701 |
| Sep 16, 2025 | 28.39 | 28.50 | 28.39 | 28.47 | 28.47 | -0.02% | 5,148 |
| Sep 15, 2025 | 28.79 | 28.79 | 28.45 | 28.48 | 28.48 | 0.02% | 3,400 |
| Sep 12, 2025 | 28.53 | 28.53 | 28.46 | 28.47 | 28.47 | 0.07% | 4,316 |
| Sep 11, 2025 | 28.48 | 28.50 | 28.41 | 28.45 | 28.45 | 0.26% | 28,846 |
| Sep 10, 2025 | 28.50 | 28.50 | 28.34 | 28.38 | 28.38 | 0.06% | 10,505 |
| Sep 9, 2025 | 28.32 | 28.43 | 28.31 | 28.36 | 28.36 | -0.01% | 16,394 |
| Sep 8, 2025 | 28.41 | 29.34 | 28.30 | 28.36 | 28.36 | 0.23% | 149,701 |
| Sep 5, 2025 | 28.31 | 28.32 | 28.29 | 28.29 | 28.29 | -0.13% | 2,073 |
| Sep 4, 2025 | 28.25 | 28.33 | 28.25 | 28.33 | 28.33 | 0.39% | 1,939 |
| Sep 3, 2025 | 28.22 | 28.25 | 28.20 | 28.22 | 28.22 | 0.20% | 2,870 |
| Sep 2, 2025 | 28.23 | 28.23 | 28.08 | 28.17 | 28.17 | -0.24% | 2,648 |
| Aug 29, 2025 | 28.23 | 28.24 | 28.21 | 28.23 | 28.23 | -0.17% | 2,619 |
| Aug 28, 2025 | 28.36 | 28.36 | 28.21 | 28.28 | 28.28 | 0.11% | 33,822 |
| Aug 27, 2025 | 28.26 | 28.27 | 28.25 | 28.25 | 28.25 | 0.10% | 6,014 |
| Aug 26, 2025 | 28.23 | 28.23 | 28.20 | 28.22 | 28.22 | 0.11% | 1,005 |
| Aug 25, 2025 | 28.27 | 28.34 | 28.19 | 28.19 | 28.19 | -0.10% | 10,578 |
| Aug 22, 2025 | 28.22 | 28.26 | 28.21 | 28.22 | 28.22 | 0.60% | 5,419 |
| Aug 21, 2025 | 28.10 | 28.11 | 28.04 | 28.05 | 28.05 | -0.15% | 2,956 |
| Aug 20, 2025 | 28.09 | 28.12 | 28.01 | 28.10 | 28.10 | -0.06% | 9,485 |
| Aug 19, 2025 | 28.19 | 28.19 | 28.09 | 28.11 | 28.11 | -0.20% | 2,147 |
| Aug 18, 2025 | 28.19 | 28.19 | 28.15 | 28.17 | 28.17 | 0.07% | 3,724 |
| Aug 15, 2025 | 28.21 | 28.21 | 28.15 | 28.15 | 28.15 | -0.07% | 2,752 |
| Aug 14, 2025 | 28.17 | 28.19 | 28.14 | 28.17 | 28.17 | 0.02% | 3,198 |
| Aug 13, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.11% | 103 |
| Aug 12, 2025 | 28.08 | 28.16 | 28.08 | 28.14 | 28.14 | 0.40% | 11,901 |
| Aug 11, 2025 | 28.16 | 28.16 | 28.02 | 28.02 | 28.02 | -0.08% | 851 |
| Aug 8, 2025 | 28.01 | 28.25 | 28.01 | 28.05 | 28.05 | 0.02% | 57,496 |
| Aug 7, 2025 | 27.97 | 28.04 | 27.97 | 28.04 | 28.04 | 0.25% | 2,188 |
| Aug 6, 2025 | 27.95 | 27.99 | 27.95 | 27.97 | 27.97 | 0.29% | 847 |
| Aug 5, 2025 | 27.89 | 27.91 | 27.85 | 27.89 | 27.89 | -0.12% | 3,668 |
| Aug 4, 2025 | 27.91 | 27.93 | 27.90 | 27.92 | 27.92 | 0.52% | 2,686 |
| Aug 1, 2025 | 27.83 | 27.83 | 27.72 | 27.78 | 27.78 | -0.48% | 4,682 |
| Jul 31, 2025 | 28.03 | 28.03 | 27.91 | 27.91 | 27.91 | -0.09% | 10,115 |
| Jul 30, 2025 | 27.99 | 28.00 | 27.91 | 27.94 | 27.94 | -0.12% | 9,649 |