PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
27.56
-0.26 (-0.93%)
At close: Mar 28, 2025, 4:00 PM
27.58
+0.02 (0.08%)
After-hours: Mar 28, 2025, 4:00 PM EST
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.70 | 27.70 | 27.67 | 27.68 | 27.68 | 0.08% | 600 |
| Mar 31, 2025 | 27.42 | 27.70 | 27.42 | 27.65 | 27.65 | 0.34% | 16,719 |
| Mar 28, 2025 | 27.66 | 27.66 | 27.53 | 27.56 | 27.56 | -0.93% | 1,477 |
| Mar 27, 2025 | 27.86 | 27.87 | 27.82 | 27.82 | 27.82 | -0.19% | 2,857 |
| Mar 26, 2025 | 27.95 | 27.95 | 27.86 | 27.87 | 27.87 | -0.46% | 8,625 |
| Mar 25, 2025 | 28.00 | 28.02 | 27.99 | 28.00 | 28.00 | 0.08% | 2,164 |
| Mar 24, 2025 | 28.01 | 28.02 | 27.96 | 27.98 | 27.98 | 0.74% | 33,876 |
| Mar 21, 2025 | 27.74 | 27.77 | 27.74 | 27.77 | 27.77 | 0.03% | 907 |
| Mar 20, 2025 | 27.83 | 27.83 | 27.77 | 27.77 | 27.77 | -0.16% | 139 |
| Mar 19, 2025 | 27.75 | 27.85 | 27.74 | 27.81 | 27.81 | 0.66% | 2,154 |
| Mar 18, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.54% | 7 |
| Mar 17, 2025 | 27.71 | 27.83 | 27.70 | 27.78 | 27.78 | 0.36% | 1,980 |
| Mar 14, 2025 | 27.61 | 27.68 | 27.61 | 27.68 | 27.68 | 0.91% | 713 |
| Mar 13, 2025 | 27.54 | 27.54 | 27.43 | 27.43 | 27.43 | -0.56% | 931 |
| Mar 12, 2025 | 27.61 | 27.62 | 27.58 | 27.59 | 27.59 | 0.34% | 3,650 |
| Mar 11, 2025 | 27.60 | 27.60 | 27.44 | 27.49 | 27.49 | -0.39% | 23,433 |
| Mar 10, 2025 | 27.69 | 27.69 | 27.52 | 27.60 | 27.60 | -1.18% | 2,200 |
| Mar 7, 2025 | 27.85 | 27.94 | 27.85 | 27.93 | 27.93 | 0.29% | 29,085 |
| Mar 6, 2025 | 27.98 | 27.98 | 27.85 | 27.85 | 27.85 | -0.82% | 200 |
| Mar 5, 2025 | 27.94 | 28.11 | 27.93 | 28.08 | 28.08 | 0.47% | 7,215 |
| Mar 4, 2025 | 27.87 | 27.96 | 27.87 | 27.95 | 27.95 | -0.50% | 4,662 |
| Mar 3, 2025 | 28.27 | 28.28 | 28.09 | 28.09 | 28.09 | -0.55% | 2,652 |
| Feb 28, 2025 | 28.10 | 28.25 | 28.07 | 28.25 | 28.25 | 0.58% | 5,700 |
| Feb 27, 2025 | 28.28 | 28.30 | 28.08 | 28.08 | 28.08 | -0.59% | 2,237 |
| Feb 26, 2025 | 28.32 | 28.32 | 28.25 | 28.25 | 28.25 | 0.05% | 300 |
| Feb 25, 2025 | 28.19 | 28.23 | 28.18 | 28.23 | 28.23 | -0.34% | 705 |
| Feb 24, 2025 | 28.35 | 28.39 | 28.33 | 28.33 | 28.33 | 0.01% | 1,298 |
| Feb 21, 2025 | 28.39 | 28.39 | 28.33 | 28.33 | 28.33 | -0.64% | 146 |
| Feb 20, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.05% | - |
| Feb 19, 2025 | 28.52 | 28.57 | 28.51 | 28.52 | 28.52 | 0.06% | 2,128 |
| Feb 18, 2025 | 28.48 | 28.52 | 28.48 | 28.51 | 28.51 | 0.11% | 16,013 |
| Feb 14, 2025 | 28.53 | 28.53 | 28.48 | 28.48 | 28.48 | -0.03% | 31,114 |
| Feb 13, 2025 | 28.45 | 28.48 | 28.45 | 28.48 | 28.48 | 0.47% | 1,251 |
| Feb 12, 2025 | 28.33 | 28.36 | 28.33 | 28.35 | 28.35 | -0.07% | 2,496 |
| Feb 11, 2025 | 28.38 | 28.40 | 28.37 | 28.37 | 28.37 | -0.23% | 7,833 |
| Feb 10, 2025 | 28.43 | 28.46 | 28.40 | 28.44 | 28.44 | 0.25% | 1,337 |
| Feb 7, 2025 | 28.38 | 28.40 | 28.35 | 28.37 | 28.37 | -0.34% | 225,823 |
| Feb 6, 2025 | 28.42 | 28.46 | 28.42 | 28.46 | 28.46 | 0.19% | 273 |
| Feb 5, 2025 | 28.33 | 28.41 | 28.33 | 28.41 | 28.41 | 0.18% | 10,617 |
| Feb 4, 2025 | 28.33 | 28.38 | 28.33 | 28.36 | 28.36 | 0.09% | 630 |
| Feb 3, 2025 | 28.19 | 28.35 | 28.19 | 28.33 | 28.33 | -0.09% | 11,502 |
| Jan 31, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.18% | - |
| Jan 30, 2025 | 28.38 | 28.46 | 28.38 | 28.41 | 28.41 | 0.05% | 9,776 |
| Jan 29, 2025 | 28.42 | 28.42 | 28.36 | 28.39 | 28.39 | -0.10% | 8,745 |
| Jan 28, 2025 | 28.35 | 28.42 | 28.35 | 28.42 | 28.42 | 0.08% | 2,060 |
| Jan 27, 2025 | 28.30 | 28.40 | 28.26 | 28.40 | 28.40 | -0.12% | 20,473 |
| Jan 24, 2025 | 28.43 | 28.50 | 28.43 | 28.43 | 28.43 | -0.12% | 12,421 |
| Jan 23, 2025 | 28.38 | 28.46 | 28.38 | 28.46 | 28.46 | 0.17% | 7,499 |
| Jan 22, 2025 | 28.40 | 28.44 | 28.39 | 28.42 | 28.42 | 0.19% | 4,829 |
| Jan 21, 2025 | 28.30 | 28.36 | 28.26 | 28.36 | 28.36 | 0.28% | 56,526 |