PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
26.20
+0.04 (0.17%)
Apr 1, 2025, 4:00 PM EST - Market closed
PBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.03 | 26.20 | 26.03 | 26.20 | 26.20 | 0.17% | 831 |
| Mar 31, 2025 | 25.88 | 26.17 | 25.88 | 26.16 | 26.16 | 0.38% | 5,574 |
| Mar 28, 2025 | 26.16 | 26.16 | 26.05 | 26.06 | 26.06 | -1.15% | 1,267 |
| Mar 27, 2025 | 26.39 | 26.39 | 26.36 | 26.36 | 26.36 | -0.15% | 1,641 |
| Mar 26, 2025 | 26.47 | 26.47 | 26.35 | 26.40 | 26.40 | -0.56% | 21,070 |
| Mar 25, 2025 | 26.62 | 26.62 | 26.50 | 26.55 | 26.55 | 0.16% | 5,987 |
| Mar 24, 2025 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 1.04% | 477 |
| Mar 21, 2025 | 26.28 | 26.28 | 26.17 | 26.24 | 26.24 | -0.10% | 5,559 |
| Mar 20, 2025 | 26.28 | 26.29 | 26.24 | 26.26 | 26.26 | -0.13% | 16,716 |
| Mar 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.65% | 1,176 |
| Mar 18, 2025 | 26.12 | 26.16 | 26.07 | 26.13 | 26.13 | -0.36% | 6,995 |
| Mar 17, 2025 | 26.20 | 26.36 | 26.17 | 26.22 | 26.22 | 0.25% | 18,451 |
| Mar 14, 2025 | 26.04 | 26.16 | 26.04 | 26.15 | 26.15 | 1.03% | 5,038 |
| Mar 13, 2025 | 26.00 | 26.08 | 25.89 | 25.89 | 25.89 | -0.72% | 19,751 |
| Mar 12, 2025 | 26.02 | 26.13 | 26.02 | 26.08 | 26.08 | 0.27% | 973 |
| Mar 11, 2025 | 25.99 | 26.21 | 25.87 | 26.01 | 26.01 | -0.38% | 17,370 |
| Mar 10, 2025 | 26.20 | 26.23 | 26.00 | 26.10 | 26.10 | -1.39% | 9,799 |
| Mar 7, 2025 | 26.39 | 26.47 | 26.32 | 26.47 | 26.47 | -0.11% | 6,432 |
| Mar 6, 2025 | 26.46 | 26.50 | 26.33 | 26.50 | 26.50 | -0.29% | 28,649 |
| Mar 5, 2025 | 26.45 | 26.58 | 26.45 | 26.58 | 26.58 | 0.48% | 2,575 |
| Mar 4, 2025 | 26.57 | 26.69 | 26.45 | 26.45 | 26.45 | -0.49% | 12,365 |
| Mar 3, 2025 | 26.81 | 26.81 | 26.58 | 26.58 | 26.58 | -0.54% | 4,255 |
| Feb 28, 2025 | 26.66 | 26.72 | 26.63 | 26.72 | 26.72 | 0.42% | 1,840 |
| Feb 27, 2025 | 26.80 | 26.80 | 26.61 | 26.61 | 26.61 | -0.51% | 13,955 |
| Feb 26, 2025 | 26.83 | 26.83 | 26.73 | 26.75 | 26.75 | -0.09% | 3,767 |
| Feb 25, 2025 | 26.71 | 26.78 | 26.67 | 26.77 | 26.77 | -0.13% | 11,282 |
| Feb 24, 2025 | 26.79 | 26.86 | 26.79 | 26.81 | 26.81 | 0.02% | 3,515 |
| Feb 21, 2025 | 26.88 | 26.88 | 26.76 | 26.80 | 26.80 | -0.56% | 7,135 |
| Feb 20, 2025 | 27.05 | 27.05 | 26.88 | 26.95 | 26.95 | 0.07% | 18,279 |
| Feb 19, 2025 | 26.89 | 27.01 | 26.89 | 26.93 | 26.93 | 0.07% | 16,658 |
| Feb 18, 2025 | 26.97 | 26.99 | 26.89 | 26.91 | 26.91 | -0.19% | 32,124 |
| Feb 14, 2025 | 27.02 | 27.02 | 26.94 | 26.96 | 26.96 | 0.06% | 31,193 |
| Feb 13, 2025 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 0.34% | 790 |
| Feb 12, 2025 | 26.83 | 26.88 | 26.83 | 26.86 | 26.86 | -0.17% | 2,356 |
| Feb 11, 2025 | 26.89 | 26.90 | 26.89 | 26.90 | 26.90 | - | 6,585 |
| Feb 10, 2025 | 26.90 | 27.08 | 26.83 | 26.90 | 26.90 | 0.32% | 25,140 |
| Feb 7, 2025 | 26.91 | 26.91 | 26.80 | 26.82 | 26.82 | -0.39% | 183,994 |
| Feb 6, 2025 | 26.87 | 26.92 | 26.87 | 26.92 | 26.92 | 0.11% | 12,108 |
| Feb 5, 2025 | 26.87 | 26.89 | 26.84 | 26.89 | 26.89 | 0.32% | 13,886 |
| Feb 4, 2025 | 26.80 | 26.81 | 26.80 | 26.81 | 26.81 | 0.06% | 13,638 |
| Feb 3, 2025 | 26.65 | 26.81 | 26.65 | 26.79 | 26.79 | -0.11% | 7,854 |
| Jan 31, 2025 | 26.92 | 26.92 | 26.82 | 26.82 | 26.82 | -0.11% | 3,425 |
| Jan 30, 2025 | 26.88 | 26.88 | 26.81 | 26.85 | 26.85 | 0.15% | 2,911 |
| Jan 29, 2025 | 26.85 | 26.85 | 26.81 | 26.81 | 26.81 | -0.13% | 4,253 |
| Jan 28, 2025 | 26.78 | 26.96 | 26.77 | 26.85 | 26.85 | 0.36% | 53,914 |
| Jan 27, 2025 | 26.84 | 26.84 | 26.73 | 26.75 | 26.75 | -0.37% | 6,042 |
| Jan 24, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | 0.04% | 1,381 |
| Jan 23, 2025 | 26.86 | 26.99 | 26.84 | 26.84 | 26.84 | 0.09% | 12,767 |
| Jan 22, 2025 | 26.85 | 26.86 | 26.77 | 26.82 | 26.82 | 0.06% | 70,399 |
| Jan 21, 2025 | 26.75 | 26.80 | 26.74 | 26.80 | 26.80 | 0.37% | 6,542 |