PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
30.32
-0.07 (-0.22%)
Nov 4, 2025, 4:00 PM EST - Market closed
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 30.35 | 30.35 | 30.31 | 30.31 | - | -0.25% | 384 |
| Nov 3, 2025 | 30.37 | 30.39 | 30.36 | 30.39 | 30.39 | 0.08% | 949 |
| Oct 31, 2025 | 30.35 | 30.36 | 30.35 | 30.36 | 30.36 | 0.07% | 2,165 |
| Oct 30, 2025 | 30.36 | 30.36 | 30.34 | 30.34 | 30.34 | -0.14% | 600 |
| Oct 29, 2025 | 30.40 | 30.40 | 30.35 | 30.38 | 30.38 | -0.04% | 15,952 |
| Oct 28, 2025 | 30.38 | 30.40 | 30.38 | 30.40 | 30.40 | - | 127 |
| Oct 27, 2025 | 30.39 | 30.41 | 30.39 | 30.40 | 30.40 | 0.21% | 1,187 |
| Oct 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.19% | 92 |
| Oct 23, 2025 | 30.27 | 30.30 | 30.26 | 30.28 | 30.28 | 0.25% | 2,215 |
| Oct 22, 2025 | 30.20 | 30.24 | 30.20 | 30.20 | 30.20 | -0.21% | 4,612 |
| Oct 21, 2025 | 30.25 | 30.26 | 30.23 | 30.26 | 30.26 | 0.04% | 3,765 |
| Oct 20, 2025 | 30.24 | 30.25 | 30.24 | 30.25 | 30.25 | 0.40% | 497 |
| Oct 17, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.31% | - |
| Oct 16, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 30.04 | -0.27% | 149 |
| Oct 15, 2025 | 30.11 | 30.15 | 30.10 | 30.12 | 30.12 | 0.14% | 12,024 |
| Oct 14, 2025 | 30.15 | 30.15 | 30.08 | 30.08 | 30.08 | -0.15% | 2,784 |
| Oct 13, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.58% | - |
| Oct 10, 2025 | 30.16 | 30.16 | 29.95 | 29.95 | 29.95 | -0.74% | 348 |
| Oct 9, 2025 | 30.18 | 30.18 | 30.17 | 30.17 | 30.17 | -0.04% | 100 |
| Oct 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.16% | 4 |
| Oct 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.13% | - |
| Oct 6, 2025 | 30.17 | 30.18 | 30.17 | 30.17 | 30.17 | 0.08% | 270 |
| Oct 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.07% | 76 |
| Oct 2, 2025 | 30.11 | 30.13 | 30.11 | 30.13 | 30.13 | -0.03% | 242 |
| Oct 1, 2025 | 30.12 | 30.14 | 30.12 | 30.14 | 30.14 | 0.07% | 253 |
| Sep 30, 2025 | 30.09 | 30.12 | 30.09 | 30.12 | 30.12 | 0.14% | 111 |
| Sep 29, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.02% | - |
| Sep 26, 2025 | 30.02 | 30.07 | 30.01 | 30.07 | 30.07 | 0.24% | 1,124 |
| Sep 25, 2025 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | -0.10% | 227 |
| Sep 24, 2025 | 30.04 | 30.04 | 30.03 | 30.03 | 30.03 | -0.01% | 703 |
| Sep 23, 2025 | 30.06 | 30.06 | 30.03 | 30.03 | 30.03 | -0.12% | 993 |
| Sep 22, 2025 | 30.09 | 30.09 | 30.07 | 30.07 | 30.07 | 0.08% | 1,021 |
| Sep 19, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.07% | 118 |
| Sep 18, 2025 | 30.01 | 30.03 | 30.01 | 30.03 | 30.03 | 0.20% | 4,420 |
| Sep 17, 2025 | 29.92 | 30.00 | 29.92 | 29.97 | 29.97 | -0.08% | 1,852 |
| Sep 16, 2025 | 29.99 | 29.99 | 29.97 | 29.99 | 29.99 | -0.05% | 1,361 |
| Sep 15, 2025 | 29.98 | 30.00 | 29.97 | 30.00 | 30.00 | 0.17% | 3,888 |
| Sep 12, 2025 | 29.96 | 29.97 | 29.95 | 29.95 | 29.95 | 0.03% | 8,336 |
| Sep 11, 2025 | 29.94 | 29.95 | 29.94 | 29.94 | 29.94 | 0.22% | 7,076 |
| Sep 10, 2025 | 29.89 | 29.90 | 29.86 | 29.88 | 29.88 | 0.05% | 14,437 |
| Sep 9, 2025 | 29.83 | 29.86 | 29.83 | 29.86 | 29.86 | 0.10% | 4,013 |
| Sep 8, 2025 | 29.85 | 29.85 | 29.82 | 29.83 | 29.83 | 0.10% | 4,586 |
| Sep 5, 2025 | 29.78 | 29.80 | 29.78 | 29.80 | 29.80 | -0.09% | 2,288 |
| Sep 4, 2025 | 29.78 | 29.83 | 29.77 | 29.83 | 29.83 | 0.29% | 2,012 |
| Sep 3, 2025 | 29.71 | 29.74 | 29.68 | 29.74 | 29.74 | 0.20% | 44,551 |
| Sep 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.23% | 86 |
| Aug 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.18% | 74 |
| Aug 28, 2025 | 29.83 | 29.83 | 29.81 | 29.81 | 29.81 | 0.11% | 2,748 |
| Aug 27, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.09% | - |
| Aug 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.14% | - |