PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
31.13
+0.06 (0.19%)
At close: Sep 2, 2026, 4:00 PM EDT
31.13
0.00 (0.00%)
After-hours: Sep 2, 2026, 8:00 PM EDT
PBFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 31.13 | 31.15 | 31.12 | 31.13 | 31.13 | 0.19% | 4,966 |
| Sep 1, 2026 | 30.96 | 31.47 | 30.96 | 31.07 | 31.07 | -0.32% | 66,636 |
| Aug 31, 2026 | 31.17 | 31.21 | 31.12 | 31.17 | 31.17 | -0.06% | 34,049 |
| Aug 28, 2026 | 31.21 | 31.24 | 31.16 | 31.19 | 31.19 | - | 37,009 |
| Aug 27, 2026 | 31.21 | 31.21 | 31.15 | 31.19 | 31.19 | 0.19% | 31,978 |
| Aug 26, 2026 | 31.11 | 31.14 | 31.08 | 31.13 | 31.13 | 0.11% | 59,623 |
| Aug 25, 2026 | 31.05 | 31.12 | 31.05 | 31.10 | 31.09 | 0.10% | 33,781 |
| Aug 24, 2026 | 31.09 | 31.10 | 31.05 | 31.06 | 31.06 | -0.15% | 29,091 |
| Aug 21, 2026 | 31.15 | 31.15 | 31.05 | 31.11 | 31.11 | 0.18% | 29,980 |
| Aug 20, 2026 | 31.14 | 31.14 | 31.03 | 31.06 | 31.06 | -0.27% | 54,199 |
| Aug 19, 2026 | 31.10 | 31.15 | 31.10 | 31.14 | 31.14 | 0.13% | 23,775 |
| Aug 18, 2026 | 31.05 | 31.12 | 31.05 | 31.10 | 31.10 | -0.12% | 27,394 |
| Aug 17, 2026 | 31.15 | 32.11 | 31.12 | 31.14 | 31.14 | -0.04% | 18,194 |
| Aug 14, 2026 | 31.25 | 31.25 | 31.12 | 31.15 | 31.15 | - | 23,214 |
| Aug 13, 2026 | 31.17 | 31.18 | 31.11 | 31.15 | 31.15 | 0.11% | 29,012 |
| Aug 12, 2026 | 31.13 | 31.14 | 31.09 | 31.12 | 31.12 | 0.06% | 14,849 |
| Aug 11, 2026 | 31.07 | 31.12 | 31.07 | 31.10 | 31.10 | -0.08% | 31,118 |
| Aug 10, 2026 | 31.17 | 31.17 | 31.07 | 31.12 | 31.12 | 0.11% | 33,281 |
| Aug 7, 2026 | 31.09 | 31.11 | 31.07 | 31.09 | 31.09 | 0.08% | 32,624 |
| Aug 6, 2026 | 31.04 | 31.07 | 31.01 | 31.06 | 31.06 | - | 18,215 |
| Aug 5, 2026 | 31.07 | 31.08 | 31.04 | 31.06 | 31.06 | - | 22,407 |
| Aug 4, 2026 | 30.99 | 31.08 | 30.92 | 31.06 | 31.06 | 0.39% | 81,949 |
| Aug 3, 2026 | 30.91 | 30.95 | 30.87 | 30.94 | 30.94 | 0.50% | 53,527 |
| Jul 31, 2026 | 30.68 | 30.79 | 30.67 | 30.79 | 30.78 | 0.18% | 69,433 |
| Jul 30, 2026 | 30.68 | 30.74 | 30.63 | 30.73 | 30.73 | 0.59% | 14,942 |
| Jul 29, 2026 | 30.63 | 30.69 | 30.52 | 30.55 | 30.55 | -0.55% | 48,340 |
| Jul 28, 2026 | 30.64 | 30.72 | 30.62 | 30.72 | 30.72 | 0.20% | 71,494 |
| Jul 27, 2026 | 30.74 | 30.74 | 30.57 | 30.66 | 30.66 | 0.29% | 32,235 |
| Jul 24, 2026 | 30.62 | 30.67 | 30.57 | 30.57 | 30.57 | -0.16% | 20,646 |
| Jul 23, 2026 | 30.66 | 30.66 | 30.55 | 30.62 | 30.62 | -0.26% | 42,559 |
| Jul 22, 2026 | 30.68 | 30.76 | 30.68 | 30.70 | 30.70 | -0.16% | 42,879 |
| Jul 21, 2026 | 30.71 | 30.75 | 30.66 | 30.75 | 30.75 | 0.29% | 33,891 |
| Jul 20, 2026 | 30.76 | 30.76 | 30.63 | 30.66 | 30.66 | 0.07% | 11,887 |
| Jul 17, 2026 | 30.69 | 30.72 | 30.59 | 30.64 | 30.64 | -0.40% | 56,893 |
| Jul 16, 2026 | 30.77 | 30.79 | 30.70 | 30.76 | 30.76 | -0.13% | 10,586 |
| Jul 15, 2026 | 30.72 | 30.80 | 30.72 | 30.80 | 30.80 | 0.20% | 24,269 |
| Jul 14, 2026 | 30.62 | 30.76 | 30.62 | 30.74 | 30.74 | 0.10% | 41,817 |
| Jul 13, 2026 | 30.65 | 30.75 | 30.65 | 30.71 | 30.71 | -0.23% | 6,825 |
| Jul 10, 2026 | 30.58 | 30.78 | 30.58 | 30.78 | 30.78 | 0.16% | 11,448 |
| Jul 9, 2026 | 30.56 | 30.74 | 30.56 | 30.73 | 30.73 | 0.26% | 9,727 |
| Jul 8, 2026 | 31.57 | 31.57 | 30.53 | 30.65 | 30.65 | -0.07% | 22,171 |
| Jul 7, 2026 | 30.53 | 30.68 | 30.53 | 30.67 | 30.67 | -0.13% | 75,091 |
| Jul 6, 2026 | 30.60 | 30.72 | 30.59 | 30.71 | 30.71 | 0.26% | 53,732 |
| Jul 2, 2026 | 30.70 | 30.70 | 30.53 | 30.63 | 30.63 | - | 84,302 |
| Jul 1, 2026 | 30.60 | 30.64 | 30.57 | 30.63 | 30.63 | -0.03% | 380,900 |
| Jun 30, 2026 | 30.63 | 30.64 | 30.52 | 30.64 | 30.64 | 0.26% | 46,066 |
| Jun 29, 2026 | 30.46 | 30.56 | 30.39 | 30.56 | 30.56 | 0.53% | 42,430 |
| Jun 26, 2026 | 30.39 | 30.47 | 30.39 | 30.40 | 30.40 | -0.16% | 32,723 |
| Jun 25, 2026 | 30.45 | 30.71 | 30.38 | 30.45 | 30.45 | 0.03% | 288,608 |
| Jun 24, 2026 | 30.47 | 30.48 | 30.39 | 30.44 | 30.44 | -0.03% | 35,563 |