Skip to main content
logo
PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
30.62
-0.08 (-0.26%)
Jul 23, 2026, 4:00 PM EDT - Market closed

PBFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202630.6630.6630.5530.6230.62-0.26%42,559
Jul 22, 202630.6830.7630.6830.7030.70-0.16%42,879
Jul 21, 202630.7130.7530.6630.7530.750.29%33,890
Jul 20, 202630.7630.7630.6330.6630.660.07%11,887
Jul 17, 202630.6930.7230.5930.6430.64-0.40%56,893
Jul 16, 202630.7730.7930.7030.7630.76-0.13%10,586
Jul 15, 202630.7230.8030.7230.8030.800.20%24,269
Jul 14, 202630.6230.7630.6230.7430.740.10%41,817
Jul 13, 202630.6530.7530.6530.7130.71-0.23%6,825
Jul 10, 202630.5830.7830.5830.7830.780.16%11,448
Jul 9, 202630.5630.7430.5630.7330.730.26%9,727
Jul 8, 202631.5731.5730.5330.6530.65-0.07%22,171
Jul 7, 202630.5330.6830.5330.6730.67-0.13%75,091
Jul 6, 202630.6030.7230.5930.7130.710.26%53,732
Jul 2, 202630.7030.7030.5330.6330.63-84,302
Jul 1, 202630.6030.6430.5730.6330.63-0.03%380,900
Jun 30, 202630.6330.6430.5230.6430.640.26%46,066
Jun 29, 202630.4630.5630.3930.5630.560.53%42,430
Jun 26, 202630.3930.4730.3930.4030.40-0.16%32,723
Jun 25, 202630.4530.7130.3830.4530.450.03%288,608
Jun 24, 202630.4730.4830.3930.4430.44-0.03%35,563
Jun 23, 202630.4330.4930.4230.4530.45-0.23%29,226
Jun 22, 202630.9930.9930.5030.5230.52-0.13%14,877
Jun 18, 202630.5530.5730.5030.5630.560.30%14,533
Jun 17, 202630.6330.6330.4730.4730.47-0.33%14,248
Jun 16, 202630.6730.6730.5230.5730.57-0.13%44,046
Jun 15, 202630.5130.6430.5130.6130.610.46%34,793
Jun 12, 202630.3130.4830.3130.4730.470.20%21,182
Jun 11, 202630.1530.4130.1530.4130.410.53%16,433
Jun 10, 202630.1930.7730.1930.2530.25-0.43%25,304
Jun 9, 202630.3930.4930.2330.3830.38-0.10%24,567
Jun 8, 202630.3930.4630.3730.4130.410.10%13,630
Jun 5, 202630.4330.6130.3530.3830.38-0.65%18,052
Jun 4, 202630.5833.4530.4830.5830.580.13%42,898
Jun 3, 202630.5830.6430.5030.5430.54-0.16%43,647
Jun 2, 202631.0031.0030.5630.5930.590.05%103,752
Jun 1, 202631.5131.5130.4930.5830.580.11%292,631
May 29, 202630.5430.5730.5030.5430.54-0.03%40,349
May 28, 202630.5030.5530.4830.5530.550.25%34,055
May 27, 202630.4830.4930.4530.4730.470.04%17,678
May 26, 202630.6030.6030.4230.4630.460.10%28,997
May 22, 202630.4230.4530.4030.4330.430.15%15,848
May 21, 202630.3230.4030.3230.3930.390.02%16,053
May 20, 202630.4530.4530.3230.3830.380.16%35,624
May 19, 202630.2630.3430.2630.3330.33-0.07%15,813
May 18, 202630.3130.4230.2830.3530.35-27,331
May 15, 202630.3530.4030.2930.3530.35-0.16%44,999
May 14, 202630.3730.4130.3230.4030.400.20%23,970
May 13, 202630.3530.3530.2630.3430.34-38,361
May 12, 202630.3630.3930.2530.3430.340.03%344,322