Skip to main content
PGIM Laddered Fund of Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
26.43
+0.06 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

PBFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.4926.5126.4326.4326.430.24%851
Dec 19, 202426.4226.4326.3626.3626.36-0.06%6,301
Dec 18, 202426.5726.6126.3826.3826.38-0.83%1,808
Dec 17, 202426.6226.6426.5626.6026.60-0.33%12,940
Dec 16, 202426.6326.7826.6226.6926.690.36%13,838
Dec 13, 202426.6526.6726.5626.6026.60-0.02%12,985
Dec 12, 202426.6426.6626.5726.6026.60-0.06%9,191
Dec 11, 202426.5926.6526.5926.6226.620.17%3,236
Dec 10, 202426.5526.6226.5326.5726.57-0.23%17,572
Dec 9, 202426.6626.6626.5526.6326.63-0.04%69,921
Dec 6, 202426.6526.6526.6026.6426.640.11%14,558
Dec 5, 202426.6227.0526.6026.6126.61-0.02%123,510
Dec 4, 202426.6226.7526.5426.6126.610.09%36,712
Dec 3, 202426.5926.6126.5626.5926.590.13%277,415
Dec 2, 202426.5926.5926.4926.5626.560.06%6,370
Nov 29, 202426.5426.5426.5426.5426.540.15%143
Nov 27, 202426.5126.5526.5026.5026.50-0.07%1,210
Nov 26, 202426.4526.5726.4526.5226.52-0.16%8,233
Nov 25, 202426.5026.5626.5026.5626.560.49%22,507
Nov 22, 202426.3926.4726.3926.4326.430.15%3,055
Nov 21, 202426.3826.4426.3826.3926.39-14,560
Nov 20, 202426.3426.3926.3426.3926.39-0.04%21,919
Nov 19, 202426.3526.4126.3326.4026.400.07%4,951
Nov 18, 202426.3726.4026.3326.3826.380.25%17,291
Nov 15, 202426.4226.4226.3226.3226.32-0.44%4,188
Nov 14, 202426.4226.4326.3926.4326.430.06%24,453
Nov 13, 202426.4226.4326.4226.4226.42-0.02%1,520
Nov 12, 202426.4026.4226.4026.4226.420.04%580
Nov 11, 202426.4526.4526.4126.4126.41-0.04%3,647
Nov 8, 202426.3426.4226.3426.4226.420.15%998
Nov 7, 202426.3726.4026.3726.3826.380.21%4,208
Nov 6, 202426.2026.3326.2026.3326.330.75%6,546
Nov 5, 202426.1326.1326.1326.1326.130.44%810
Nov 4, 202426.0626.0626.0226.0226.02-0.08%273
Nov 1, 202426.0826.0926.0426.0426.04-0.34%915
Oct 31, 202426.1526.1526.1226.1326.13-0.10%1,456
Oct 30, 202426.1826.1826.1526.1526.15-0.03%606
Oct 29, 202426.6126.6126.1226.1626.160.04%832
Oct 28, 202426.1926.1926.1526.1526.150.03%244
Oct 25, 202426.1426.1426.1426.1426.140.12%1,562
Oct 24, 202426.1126.1126.1126.1126.110.10%1,562
Oct 23, 202426.1326.1326.0826.0826.08-0.26%1,276
Oct 22, 202426.1826.1926.1526.1526.150.06%300
Oct 21, 202426.1326.1726.1326.1426.14-0.16%10,909
Oct 18, 202426.1726.2226.1726.1826.180.10%12,333
Oct 17, 202426.1226.1626.1226.1626.160.25%1,033
Oct 16, 202426.1326.1326.0926.0926.09-0.03%140
Oct 15, 202426.1026.1026.1026.1026.10-228
Oct 14, 202426.1426.1526.1026.1026.100.19%3,617
Oct 11, 202426.0926.1026.0526.0526.050.12%2,840
Oct 10, 202426.0226.0226.0226.0226.020.06%488
Oct 9, 202426.0126.0126.0126.0126.010.19%8,998
Oct 8, 202425.9325.9925.9325.9625.960.36%8,998
Oct 7, 202425.9125.9125.8625.8625.86-0.36%630
Oct 4, 202425.9525.9825.9525.9625.960.18%3,518
Oct 3, 202425.9025.9125.8925.9125.91-0.02%2,970
Oct 2, 202425.9325.9325.9225.9225.920.01%2,700
Oct 1, 202425.9525.9825.8925.9125.91-0.20%42,075
Sep 30, 202425.9425.9825.9225.9625.960.11%3,725
Sep 27, 202425.9625.9625.9425.9425.94-0.02%251
Sep 26, 202425.9925.9925.9425.9425.940.04%376
Sep 25, 202425.9525.9725.9325.9325.930.03%4,673
Sep 24, 202425.9525.9525.9225.9225.920.03%1,466
Sep 23, 202425.9325.9425.8925.9225.920.15%1,129
Sep 20, 202425.9025.9125.8725.8825.88-1,235
Sep 19, 202425.9025.9225.8425.8825.880.45%1,338
Sep 18, 202425.8025.8425.7525.7625.76-0.07%7,530
Sep 17, 202425.8325.8325.7725.7825.78-0.04%4,355
Sep 16, 202425.7525.7925.7225.7925.790.22%2,459
Sep 13, 202425.7425.7825.7325.7325.730.21%10,748
Sep 12, 202425.6825.6925.6625.6825.680.33%3,168
Sep 11, 202425.5925.6025.5825.6025.600.40%200
Sep 10, 202425.4925.5225.4925.5025.500.22%341
Sep 9, 202425.4925.4925.4425.4425.440.41%413
Sep 6, 202425.3425.3425.3425.3425.34-0.59%40
Sep 5, 202425.4625.4925.4625.4925.49-0.10%1,612
Sep 4, 202425.5725.5725.5125.5125.51-0.15%3,786
Sep 3, 202425.5825.5825.5525.5525.55-0.82%320
Aug 30, 202425.7625.7625.7625.7625.760.50%140
Aug 29, 202425.6625.6725.6325.6325.63-520
Aug 28, 202425.6525.6525.6325.6325.63-0.15%191
Aug 27, 202425.6725.6725.6725.6725.67-0.12%160
Aug 26, 202425.6725.7025.6725.7025.700.16%6,276
Aug 23, 202425.6725.6925.6625.6625.660.43%550
Aug 22, 202425.5525.5525.5525.5525.55-0.27%151
Aug 21, 202425.6525.6525.6225.6225.620.10%884
Aug 20, 202425.5925.6325.5925.5925.59-0.02%1,076
Aug 19, 202425.5725.6225.5725.6025.600.29%1,793
Aug 16, 202425.5725.5725.5325.5325.530.13%1,019
Aug 15, 202425.5325.5325.4925.4925.490.50%573
Aug 14, 202425.3525.3925.3525.3725.370.23%797
Aug 13, 202425.3125.3125.3125.3125.310.71%368
Aug 12, 202425.1225.1325.1225.1325.13-0.01%2,874
Aug 9, 202425.1325.1325.1325.1325.130.30%120
Aug 8, 202424.9425.0924.9425.0625.060.78%1,392
Aug 7, 202425.1025.1024.8724.8724.87-0.44%1,445
Aug 6, 202424.9424.9924.9424.9824.980.88%1,350
Aug 5, 202424.8024.8024.7624.7624.76-1.26%996
Aug 2, 202425.0525.0725.0525.0725.07-0.70%433
Aug 1, 202425.3525.4025.2525.2525.25-0.54%13,995