PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
30.01
-0.05 (-0.17%)
At close: Apr 28, 2026, 4:00 PM EDT
30.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.07 | 30.07 | 29.96 | 30.03 | - | -0.10% | 42,949 |
| Apr 27, 2026 | 30.14 | 30.14 | 29.99 | 30.06 | 30.06 | 0.03% | 18,341 |
| Apr 24, 2026 | 30.63 | 30.63 | 29.98 | 30.05 | 30.05 | 0.31% | 37,182 |
| Apr 23, 2026 | 30.06 | 30.06 | 29.92 | 29.96 | 29.96 | -0.05% | 14,803 |
| Apr 22, 2026 | 30.00 | 30.01 | 29.95 | 29.97 | 29.97 | 0.20% | 9,750 |
| Apr 21, 2026 | 30.01 | 30.01 | 29.89 | 29.91 | 29.91 | -0.20% | 17,534 |
| Apr 20, 2026 | 30.17 | 30.17 | 29.95 | 29.97 | 29.97 | -0.02% | 16,174 |
| Apr 17, 2026 | 29.97 | 30.00 | 29.94 | 29.98 | 29.98 | 0.37% | 12,364 |
| Apr 16, 2026 | 29.87 | 29.89 | 29.81 | 29.87 | 29.87 | 0.08% | 38,439 |
| Apr 15, 2026 | 29.81 | 29.86 | 29.81 | 29.84 | 29.84 | 0.24% | 28,572 |
| Apr 14, 2026 | 29.73 | 29.80 | 29.73 | 29.77 | 29.77 | 0.27% | 31,016 |
| Apr 13, 2026 | 30.01 | 30.01 | 29.52 | 29.69 | 29.69 | 0.54% | 50,527 |
| Apr 10, 2026 | 29.34 | 29.62 | 29.34 | 29.53 | 29.53 | -0.03% | 28,253 |
| Apr 9, 2026 | 29.17 | 29.59 | 29.17 | 29.54 | 29.54 | 0.17% | 398,202 |
| Apr 8, 2026 | 29.27 | 29.51 | 29.27 | 29.49 | 29.49 | 0.96% | 17,011 |
| Apr 7, 2026 | 29.10 | 29.43 | 29.07 | 29.21 | 29.21 | 0.03% | 11,712 |
| Apr 6, 2026 | 30.35 | 31.85 | 29.12 | 29.20 | 29.20 | 0.17% | 71,520 |
| Apr 2, 2026 | 28.94 | 29.33 | 28.94 | 29.15 | 29.15 | 0.12% | 27,370 |
| Apr 1, 2026 | 29.08 | 29.20 | 29.06 | 29.12 | 29.12 | 0.40% | 232,567 |
| Mar 31, 2026 | 28.66 | 29.05 | 28.50 | 29.00 | 29.00 | 1.19% | 37,023 |
| Mar 30, 2026 | 28.74 | 28.76 | 28.59 | 28.66 | 28.66 | 0.10% | 43,904 |
| Mar 27, 2026 | 28.79 | 28.81 | 28.63 | 28.63 | 28.63 | -0.28% | 25,355 |
| Mar 26, 2026 | 29.02 | 29.03 | 28.71 | 28.71 | 28.71 | -1.27% | 20,421 |
| Mar 25, 2026 | 29.03 | 29.11 | 29.03 | 29.08 | 29.08 | 0.19% | 6,405 |
| Mar 24, 2026 | 28.98 | 29.05 | 28.98 | 29.03 | 29.03 | -0.09% | 11,098 |
| Mar 23, 2026 | 29.16 | 29.16 | 28.99 | 29.05 | 29.05 | 0.55% | 5,322 |
| Mar 20, 2026 | 29.00 | 29.02 | 28.85 | 28.89 | 28.89 | -0.62% | 11,707 |
| Mar 19, 2026 | 28.74 | 29.07 | 28.74 | 29.07 | 29.07 | 0.14% | 7,696 |
| Mar 18, 2026 | 29.15 | 29.16 | 29.03 | 29.03 | 29.03 | -0.75% | 9,494 |
| Mar 17, 2026 | 29.26 | 29.28 | 29.23 | 29.25 | 29.25 | 0.24% | 12,174 |
| Mar 16, 2026 | 29.19 | 29.20 | 29.04 | 29.18 | 29.18 | 0.36% | 4,574 |
| Mar 13, 2026 | 29.17 | 29.18 | 29.06 | 29.08 | 29.08 | 0.02% | 18,417 |
| Mar 12, 2026 | 29.19 | 29.19 | 29.07 | 29.07 | 29.07 | -0.65% | 19,322 |
| Mar 11, 2026 | 29.23 | 29.28 | 29.23 | 29.26 | 29.26 | 0.10% | 4,126 |
| Mar 10, 2026 | 29.27 | 29.37 | 29.23 | 29.23 | 29.23 | -0.07% | 15,952 |
| Mar 9, 2026 | 29.67 | 29.67 | 28.98 | 29.25 | 29.25 | 0.22% | 27,125 |
| Mar 6, 2026 | 29.15 | 29.26 | 29.14 | 29.19 | 29.19 | -0.60% | 20,457 |
| Mar 5, 2026 | 29.39 | 29.56 | 29.25 | 29.36 | 29.36 | -0.20% | 19,533 |
| Mar 4, 2026 | 29.37 | 29.50 | 29.37 | 29.42 | 29.42 | 0.34% | 20,972 |
| Mar 3, 2026 | 29.19 | 29.35 | 29.14 | 29.32 | 29.32 | -0.10% | 37,320 |
| Mar 2, 2026 | 29.37 | 29.44 | 29.35 | 29.35 | 29.35 | -0.27% | 14,013 |
| Feb 27, 2026 | 29.36 | 29.43 | 29.36 | 29.43 | 29.43 | -0.10% | 6,562 |
| Feb 26, 2026 | 29.48 | 29.69 | 29.40 | 29.46 | 29.46 | 0.07% | 24,867 |
| Feb 25, 2026 | 29.45 | 29.50 | 29.42 | 29.44 | 29.44 | 0.22% | 27,986 |
| Feb 24, 2026 | 29.33 | 29.66 | 29.33 | 29.37 | 29.37 | 0.15% | 19,944 |
| Feb 23, 2026 | 29.46 | 29.46 | 29.28 | 29.33 | 29.33 | -0.31% | 21,389 |
| Feb 20, 2026 | 29.37 | 29.44 | 29.36 | 29.42 | 29.42 | 0.31% | 18,143 |
| Feb 19, 2026 | 29.31 | 29.37 | 29.31 | 29.33 | 29.33 | -0.05% | 8,530 |
| Feb 18, 2026 | 29.36 | 29.43 | 29.32 | 29.34 | 29.34 | 0.01% | 27,678 |
| Feb 17, 2026 | 29.32 | 29.36 | 29.22 | 29.34 | 29.34 | 0.14% | 18,057 |