PGIM US Large-Cap Buffer 20 ETF - January (PBJA)

BATS: PBJA · Real-Time Price · USD

27.91

+0.03 (0.11%)

At close: Dec 20, 2024, 4:00 PM

27.93

+0.02 (0.07%)

After-hours: Dec 20, 2024, 4:00 PM EST

PBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.92	28.05	27.91	27.91	27.91	0.11%	393,446
Dec 19, 2024	27.92	28.08	27.88	27.88	27.88	-0.04%	345,190
Dec 18, 2024	27.92	27.94	27.89	27.89	27.89	-0.09%	2,500
Dec 17, 2024	27.91	27.91	27.91	27.91	27.91	-0.02%	-
Dec 16, 2024	27.92	27.92	27.92	27.92	27.92	0.07%	-
Dec 13, 2024	27.90	27.90	27.90	27.90	27.90	0.02%	-
Dec 12, 2024	27.89	27.89	27.89	27.89	27.89	-	81
Dec 11, 2024	27.92	27.92	27.89	27.89	27.89	0.02%	700
Dec 10, 2024	27.89	27.89	27.89	27.89	27.89	-	-
Dec 9, 2024	27.89	27.89	27.89	27.89	27.89	0.07%	-
Dec 6, 2024	27.87	27.87	27.87	27.87	27.87	0.02%	-
Dec 5, 2024	27.87	27.90	27.86	27.86	27.86	-	286
Dec 4, 2024	27.89	27.89	27.86	27.86	27.86	-0.14%	3,100
Dec 3, 2024	27.87	28.00	27.87	27.90	27.90	0.25%	5,077
Dec 2, 2024	27.83	27.83	27.83	27.83	27.83	0.02%	-
Nov 29, 2024	27.83	27.83	27.83	27.83	27.83	0.07%	-
Nov 27, 2024	27.84	27.84	27.81	27.81	27.81	-0.09%	277
Nov 26, 2024	27.81	27.83	27.81	27.83	27.83	0.13%	2,300
Nov 25, 2024	27.83	27.83	27.80	27.80	27.80	0.07%	100
Nov 22, 2024	27.78	27.78	27.78	27.78	27.78	0.02%	-
Nov 21, 2024	27.77	27.77	27.77	27.77	27.77	0.04%	-
Nov 20, 2024	27.76	27.76	27.76	27.76	27.76	-	-
Nov 19, 2024	27.76	27.76	27.76	27.76	27.76	0.03%	-
Nov 18, 2024	27.75	27.75	27.75	27.75	27.75	-0.03%	-
Nov 15, 2024	27.76	27.76	27.76	27.76	27.76	-0.13%	-
Nov 14, 2024	27.80	27.80	27.80	27.80	27.80	0.07%	-
Nov 13, 2024	27.78	27.78	27.78	27.78	27.78	0.02%	-
Nov 12, 2024	27.77	27.77	27.77	27.77	27.77	-0.02%	-
Nov 11, 2024	27.78	27.78	27.78	27.78	27.78	-	-
Nov 8, 2024	27.78	27.78	27.78	27.78	27.78	0.09%	-
Nov 7, 2024	27.75	27.75	27.75	27.75	27.75	0.11%	-
Nov 6, 2024	27.72	27.72	27.72	27.72	27.72	0.34%	-
Nov 5, 2024	27.63	27.63	27.63	27.63	27.63	0.24%	-
Nov 4, 2024	27.56	27.56	27.56	27.56	27.56	0.02%	-
Nov 1, 2024	27.56	27.56	27.56	27.56	27.56	0.06%	-
Oct 31, 2024	27.54	27.54	27.54	27.54	27.54	-0.21%	-
Oct 30, 2024	27.60	27.60	27.60	27.60	27.60	-	-
Oct 29, 2024	27.60	27.60	27.60	27.60	27.60	0.09%	-
Oct 28, 2024	27.59	27.59	27.57	27.57	27.57	0.16%	1,201
Oct 25, 2024	27.53	27.53	27.53	27.53	27.53	-0.03%	-
Oct 24, 2024	27.54	27.54	27.54	27.54	27.54	0.04%	-
Oct 23, 2024	27.52	27.52	27.52	27.52	27.52	-0.13%	10
Oct 22, 2024	27.56	27.56	27.56	27.56	27.56	0.04%	-
Oct 21, 2024	27.55	27.55	27.55	27.55	27.55	-	-
Oct 18, 2024	27.55	27.55	27.55	27.55	27.55	0.11%	-
Oct 17, 2024	27.52	27.52	27.52	27.52	27.52	0.05%	-
Oct 16, 2024	27.50	27.50	27.50	27.50	27.50	0.08%	-
Oct 15, 2024	27.48	27.48	27.48	27.48	27.48	-0.08%	-
Oct 14, 2024	27.50	27.50	27.50	27.50	27.50	0.12%	-
Oct 11, 2024	27.47	27.47	27.47	27.47	27.47	0.13%	-
Oct 10, 2024	27.44	27.44	27.44	27.44	27.44	-	-
Oct 9, 2024	27.44	27.44	27.44	27.44	27.44	0.12%	-
Oct 8, 2024	27.40	27.40	27.40	27.40	27.40	0.22%	-
Oct 7, 2024	27.34	27.34	27.34	27.34	27.34	-0.23%	-
Oct 4, 2024	27.41	27.41	27.41	27.41	27.41	0.30%	-
Oct 3, 2024	27.32	27.32	27.32	27.32	27.32	-0.07%	-
Oct 2, 2024	27.34	27.34	27.34	27.34	27.34	0.02%	-
Oct 1, 2024	27.34	27.34	27.34	27.34	27.34	-0.15%	-
Sep 30, 2024	27.38	27.38	27.38	27.38	27.38	0.08%	-
Sep 27, 2024	27.36	27.36	27.36	27.36	27.36	-0.05%	-
Sep 26, 2024	27.37	27.37	27.37	27.37	27.37	0.07%	-
Sep 25, 2024	27.35	27.35	27.35	27.35	27.35	-0.04%	-
Sep 24, 2024	27.36	27.36	27.36	27.36	27.36	0.06%	-
Sep 23, 2024	27.35	27.35	27.35	27.35	27.35	0.07%	-
Sep 20, 2024	27.33	27.33	27.33	27.33	27.33	0.01%	-
Sep 19, 2024	27.32	27.32	27.32	27.32	27.32	0.35%	-
Sep 18, 2024	27.23	27.23	27.23	27.23	27.23	-0.01%	-
Sep 17, 2024	27.23	27.23	27.23	27.23	27.23	-	-
Sep 16, 2024	27.23	27.23	27.23	27.23	27.23	0.03%	-
Sep 13, 2024	27.22	27.22	27.22	27.22	27.22	0.19%	-
Sep 12, 2024	27.17	27.17	27.17	27.17	27.17	0.18%	-
Sep 11, 2024	27.12	27.12	27.12	27.12	27.12	0.27%	-
Sep 10, 2024	27.05	27.05	27.05	27.05	27.05	0.17%	-
Sep 9, 2024	27.00	27.00	27.00	27.00	27.00	0.38%	-
Sep 6, 2024	26.90	26.90	26.90	26.90	26.90	-0.45%	-
Sep 5, 2024	27.02	27.02	27.02	27.02	27.02	-0.03%	-
Sep 4, 2024	26.98	27.03	26.98	27.03	27.03	-	200
Sep 3, 2024	27.03	27.03	27.03	27.03	27.03	-0.61%	-
Aug 30, 2024	27.20	27.20	27.20	27.20	27.20	0.26%	-
Aug 29, 2024	27.13	27.13	27.13	27.13	27.13	0.04%	-
Aug 28, 2024	27.12	27.12	27.12	27.12	27.12	-0.12%	-
Aug 27, 2024	27.15	27.15	27.15	27.15	27.15	0.08%	-
Aug 26, 2024	27.13	27.13	27.13	27.13	27.13	-0.03%	19
Aug 23, 2024	27.14	27.14	27.14	27.14	27.14	0.33%	-
Aug 22, 2024	27.05	27.05	27.05	27.05	27.05	-0.21%	-
Aug 21, 2024	27.10	27.10	27.10	27.10	27.10	0.07%	19
Aug 20, 2024	27.09	27.09	27.09	27.09	27.09	-0.04%	-
Aug 19, 2024	27.10	27.10	27.10	27.10	27.10	0.19%	-
Aug 16, 2024	27.05	27.05	27.05	27.05	27.05	0.09%	-
Aug 15, 2024	27.02	27.02	27.02	27.02	27.02	0.35%	-
Aug 14, 2024	26.93	26.93	26.93	26.93	26.93	0.22%	-
Aug 13, 2024	26.87	26.87	26.87	26.87	26.87	0.56%	-
Aug 12, 2024	26.72	26.72	26.72	26.72	26.72	0.03%	-
Aug 9, 2024	26.71	26.71	26.71	26.71	26.71	0.36%	-
Aug 8, 2024	26.61	26.61	26.61	26.61	26.61	0.81%	-
Aug 7, 2024	26.40	26.40	26.40	26.40	26.40	-0.32%	-
Aug 6, 2024	26.49	26.49	26.49	26.49	26.49	0.86%	-
Aug 5, 2024	26.26	26.26	26.26	26.26	26.26	-1.43%	-
Aug 2, 2024	26.64	26.64	26.64	26.64	26.64	-0.60%	-
Aug 1, 2024	26.80	26.80	26.80	26.80	26.80	-0.38%	-