PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
30.18
+0.05 (0.16%)
At close: Oct 8, 2025, 4:00 PM EDT
30.18
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2025 | 29.72 | 29.72 | 29.68 | 29.70 | 29.70 | -0.15% | 110,039 |
| Aug 22, 2025 | 29.73 | 29.75 | 29.72 | 29.75 | 29.75 | 0.77% | 422 |
| Aug 21, 2025 | 29.56 | 29.56 | 29.50 | 29.52 | 29.52 | -0.16% | 6,957 |
| Aug 20, 2025 | 29.52 | 29.57 | 29.51 | 29.57 | 29.57 | -0.18% | 13,928 |
| Aug 19, 2025 | 29.63 | 29.63 | 29.58 | 29.62 | 29.62 | -0.20% | 272,582 |
| Aug 18, 2025 | 29.63 | 29.68 | 29.63 | 29.68 | 29.68 | 0.17% | 95,098 |
| Aug 15, 2025 | 29.66 | 29.66 | 29.61 | 29.63 | 29.63 | -0.08% | 4,428 |
| Aug 14, 2025 | 29.67 | 29.67 | 29.63 | 29.66 | 29.66 | 0.05% | 2,056 |
| Aug 13, 2025 | 29.67 | 29.67 | 29.64 | 29.64 | 29.64 | 0.12% | 4,192 |
| Aug 12, 2025 | 29.59 | 29.61 | 29.56 | 29.61 | 29.61 | 0.43% | 1,675 |
| Aug 11, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | 29.48 | -0.08% | 334 |
| 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 |