PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
29.80
-0.03 (-0.09%)
At close: Sep 5, 2025, 4:00 PM
29.80
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |