PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
28.15
-0.02 (-0.07%)
At close: Aug 15, 2025, 4:00 PM
28.15
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 28.02 | 28.02 | 27.96 | 27.97 | 27.97 | -0.06% | 1,673 |
| Jul 28, 2025 | 28.09 | 28.09 | 27.96 | 27.99 | 27.99 | 0.04% | 6,464 |
| Jul 25, 2025 | 27.95 | 28.00 | 27.95 | 27.98 | 27.98 | 0.13% | 1,142 |
| Jul 24, 2025 | 27.95 | 27.95 | 27.92 | 27.94 | 27.94 | - | 9,435 |
| Jul 23, 2025 | 27.90 | 27.94 | 27.86 | 27.94 | 27.94 | 0.34% | 636 |
| Jul 22, 2025 | 27.83 | 27.84 | 27.83 | 27.84 | 27.84 | 0.06% | 1,397 |
| Jul 21, 2025 | 27.61 | 27.87 | 27.61 | 27.83 | 27.83 | 0.10% | 1,457 |
| Jul 18, 2025 | 27.78 | 27.82 | 27.78 | 27.80 | 27.80 | - | 1,129 |
| Jul 17, 2025 | 27.74 | 27.81 | 27.74 | 27.80 | 27.80 | 0.14% | 2,488 |
| Jul 16, 2025 | 27.69 | 27.76 | 27.63 | 27.76 | 27.76 | 0.18% | 5,902 |
| Jul 15, 2025 | 27.77 | 27.79 | 27.70 | 27.71 | 27.71 | - | 5,056 |
| Jul 14, 2025 | 27.69 | 27.71 | 27.69 | 27.71 | 27.71 | 0.04% | 1,587 |
| Jul 11, 2025 | 27.74 | 27.74 | 27.70 | 27.70 | 27.70 | -0.18% | 14,243 |
| Jul 10, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.11% | 256 |
| Jul 9, 2025 | 27.70 | 27.73 | 27.69 | 27.72 | 27.72 | 0.18% | 847 |
| Jul 8, 2025 | 27.66 | 27.67 | 27.66 | 27.67 | 27.67 | 0.21% | 1,159 |
| Jul 7, 2025 | 27.72 | 27.72 | 27.59 | 27.61 | 27.61 | -0.40% | 6,501 |
| Jul 3, 2025 | 27.79 | 27.79 | 27.70 | 27.72 | 27.72 | 0.36% | 1,729 |
| Jul 2, 2025 | 27.61 | 27.65 | 27.61 | 27.62 | 27.62 | 0.02% | 2,417 |
| Jul 1, 2025 | 27.67 | 27.67 | 27.56 | 27.62 | 27.62 | -0.09% | 12,830 |
| Jun 30, 2025 | 27.56 | 27.64 | 27.56 | 27.64 | 27.64 | 0.32% | 22,450 |
| Jun 27, 2025 | 27.57 | 27.57 | 27.50 | 27.55 | 27.55 | 0.12% | 1,177 |
| Jun 26, 2025 | 27.48 | 27.53 | 27.45 | 27.52 | 27.52 | 0.42% | 11,215 |
| Jun 25, 2025 | 27.44 | 27.44 | 27.40 | 27.40 | 27.40 | 0.01% | 701 |
| Jun 24, 2025 | 27.37 | 27.41 | 27.33 | 27.40 | 27.40 | 0.56% | 5,764 |
| Jun 23, 2025 | 27.20 | 27.25 | 27.15 | 27.25 | 27.25 | 0.52% | 5,906 |
| Jun 20, 2025 | 27.31 | 27.31 | 27.10 | 27.11 | 27.11 | -0.10% | 1,655 |
| Jun 18, 2025 | 27.16 | 27.33 | 27.13 | 27.13 | 27.13 | 0.07% | 10,102 |
| Jun 17, 2025 | 27.20 | 27.20 | 27.12 | 27.12 | 27.12 | -0.37% | 3,370 |
| Jun 16, 2025 | 27.20 | 27.40 | 27.18 | 27.22 | 27.22 | 0.48% | 14,270 |
| Jun 13, 2025 | 27.13 | 27.22 | 27.06 | 27.09 | 27.09 | -0.54% | 20,117 |
| Jun 12, 2025 | 27.21 | 27.26 | 27.21 | 27.23 | 27.23 | 0.15% | 1,578 |
| Jun 11, 2025 | 27.35 | 27.35 | 27.16 | 27.19 | 27.19 | -0.21% | 1,989 |
| Jun 10, 2025 | 27.27 | 27.27 | 27.15 | 27.25 | 27.25 | 0.34% | 3,389 |
| Jun 9, 2025 | 27.18 | 27.20 | 27.12 | 27.16 | 27.16 | 0.05% | 10,506 |
| Jun 6, 2025 | 27.18 | 27.18 | 27.15 | 27.15 | 27.15 | 0.53% | 1,293 |
| Jun 5, 2025 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | -0.26% | 154 |