PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
29.50
+0.09 (0.31%)
Aug 8, 2025, 4:00 PM - Market closed
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.31% | 215 |
| Aug 7, 2025 | 29.48 | 29.48 | 29.40 | 29.41 | 29.41 | -0.04% | 247 |
| Aug 6, 2025 | 29.37 | 29.42 | 29.37 | 29.42 | 29.42 | 0.29% | 2,485 |
| Aug 5, 2025 | 29.36 | 29.36 | 29.33 | 29.33 | 29.33 | -0.14% | 332 |
| Aug 4, 2025 | 29.34 | 29.37 | 29.34 | 29.37 | 29.37 | 0.59% | 428 |
| Aug 1, 2025 | 29.26 | 29.27 | 29.13 | 29.20 | 29.20 | -0.61% | 3,765 |
| Jul 31, 2025 | 29.38 | 29.41 | 29.38 | 29.38 | 29.38 | -0.10% | 418 |
| Jul 30, 2025 | 29.46 | 29.46 | 29.40 | 29.41 | 29.41 | -0.13% | 495 |
| Jul 29, 2025 | 29.45 | 29.45 | 29.44 | 29.45 | 29.45 | -0.13% | 598 |
| Jul 28, 2025 | 29.45 | 29.49 | 29.45 | 29.49 | 29.49 | -0.02% | 3,357 |
| Jul 25, 2025 | 29.48 | 29.49 | 29.44 | 29.49 | 29.49 | 0.17% | 6,036 |
| Jul 24, 2025 | 29.46 | 29.47 | 29.41 | 29.44 | 29.44 | 0.08% | 1,129 |
| Jul 23, 2025 | 29.36 | 29.42 | 29.33 | 29.42 | 29.42 | 0.38% | 2,017 |
| Jul 22, 2025 | 29.31 | 29.32 | 29.31 | 29.31 | 29.31 | -0.05% | 3,813 |
| Jul 21, 2025 | 29.35 | 29.36 | 29.27 | 29.33 | 29.33 | 0.21% | 17,095 |
| Jul 18, 2025 | 29.24 | 29.26 | 29.24 | 29.26 | 29.26 | 0.05% | 135 |
| Jul 17, 2025 | 29.23 | 29.25 | 29.22 | 29.25 | 29.25 | 0.12% | 10,647 |
| Jul 16, 2025 | 29.19 | 29.22 | 29.09 | 29.22 | 29.22 | 0.06% | 7,057 |
| Jul 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10% | - |
| Jul 14, 2025 | 29.18 | 29.23 | 29.18 | 29.23 | 29.23 | 0.02% | 134 |
| Jul 11, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.09% | 16 |
| Jul 10, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | 0.12% | 145 |
| Jul 9, 2025 | 29.17 | 29.21 | 29.17 | 29.21 | 29.21 | 0.24% | 1,061 |
| Jul 8, 2025 | 29.16 | 29.16 | 29.14 | 29.14 | 29.14 | 0.04% | 4,150 |
| Jul 7, 2025 | 29.09 | 29.13 | 28.62 | 29.13 | 29.13 | -0.31% | 339,235 |
| Jul 3, 2025 | 29.22 | 29.22 | 29.21 | 29.22 | 29.22 | 0.32% | 9,700 |
| Jul 2, 2025 | 29.09 | 29.13 | 29.09 | 29.13 | 29.13 | 0.15% | 474 |
| Jul 1, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 29.08 | -0.02% | 333 |
| Jun 30, 2025 | 29.04 | 29.09 | 29.02 | 29.09 | 29.09 | 0.20% | 325 |
| Jun 27, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.20% | - |
| Jun 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.36% | 53 |
| Jun 25, 2025 | 28.95 | 28.95 | 28.83 | 28.87 | 28.87 | 0.02% | 1,583 |
| Jun 24, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.54% | 25 |
| Jun 23, 2025 | 28.62 | 28.71 | 28.57 | 28.71 | 28.71 | 0.50% | 2,982 |
| Jun 20, 2025 | 28.59 | 28.59 | 28.57 | 28.57 | 28.57 | -0.09% | 1,970 |
| Jun 18, 2025 | 28.63 | 28.64 | 28.59 | 28.59 | 28.59 | 0.08% | 1,073 |
| Jun 17, 2025 | 28.66 | 28.66 | 28.57 | 28.57 | 28.57 | -0.42% | 5,456 |
| Jun 16, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.49% | 105 |
| Jun 13, 2025 | 28.69 | 28.69 | 28.55 | 28.55 | 28.55 | -0.56% | 2,904 |
| Jun 12, 2025 | 28.73 | 28.73 | 28.71 | 28.71 | 28.71 | 0.16% | 212 |
| Jun 11, 2025 | 28.71 | 28.74 | 28.67 | 28.67 | 28.67 | -0.09% | 1,015 |
| Jun 10, 2025 | 28.67 | 28.69 | 28.66 | 28.69 | 28.69 | 0.23% | 32,649 |
| Jun 9, 2025 | 28.65 | 28.65 | 28.63 | 28.63 | 28.63 | 0.09% | 4,443 |
| Jun 6, 2025 | 28.63 | 28.63 | 28.60 | 28.60 | 28.60 | 0.39% | 382 |
| Jun 5, 2025 | 28.55 | 28.61 | 28.49 | 28.49 | 28.49 | -0.31% | 2,707 |
| Jun 4, 2025 | 28.59 | 28.59 | 28.57 | 28.58 | 28.58 | 0.11% | 3,786 |
| Jun 3, 2025 | 28.51 | 28.57 | 28.50 | 28.55 | 28.55 | 0.21% | 4,608 |
| Jun 2, 2025 | 28.46 | 28.49 | 28.46 | 28.49 | 28.49 | 0.17% | 1,935 |
| May 30, 2025 | 28.40 | 28.44 | 28.32 | 28.44 | 28.44 | 0.11% | 7,139 |
| May 29, 2025 | 28.43 | 28.43 | 28.41 | 28.41 | 28.41 | 0.19% | 120 |