PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
30.74
-0.20 (-0.65%)
At close: Mar 6, 2026, 4:00 PM EST
30.74
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.61% | 100 |
| Mar 5, 2026 | 31.00 | 31.00 | 30.83 | 30.94 | 30.94 | -0.27% | 2,082 |
| Mar 4, 2026 | 30.94 | 31.02 | 30.94 | 31.02 | 31.02 | 0.40% | 1,291 |
| Mar 3, 2026 | 30.74 | 30.95 | 30.67 | 30.90 | 30.90 | -0.30% | 4,585 |
| Mar 2, 2026 | 30.93 | 31.02 | 30.93 | 30.99 | 30.99 | 0.43% | 4,809 |
| Feb 27, 2026 | 31.00 | 31.02 | 30.86 | 30.86 | 30.86 | -0.64% | 5,325 |
| Feb 26, 2026 | 30.99 | 31.06 | 30.97 | 31.06 | 31.06 | -0.26% | 7,227 |
| Feb 25, 2026 | 31.13 | 31.14 | 31.13 | 31.14 | 31.14 | 0.30% | 1,327 |
| Feb 24, 2026 | 31.02 | 31.05 | 31.02 | 31.05 | 31.05 | 0.38% | 724 |
| Feb 23, 2026 | 30.97 | 30.97 | 30.93 | 30.93 | 30.93 | -0.46% | 855 |
| Feb 20, 2026 | 31.01 | 31.09 | 30.78 | 31.07 | 31.07 | 0.36% | 13,059 |
| Feb 19, 2026 | 30.94 | 30.96 | 30.94 | 30.96 | 30.96 | -0.17% | 118 |
| Feb 18, 2026 | 30.94 | 31.04 | 30.94 | 31.01 | 31.01 | 0.27% | 4,819 |
| Feb 17, 2026 | 30.92 | 30.97 | 30.84 | 30.93 | 30.93 | 0.12% | 3,242 |
| Feb 13, 2026 | 30.90 | 30.91 | 30.89 | 30.89 | 30.89 | 0.03% | 1,537 |
| Feb 12, 2026 | 31.14 | 31.14 | 30.88 | 30.88 | 30.88 | -0.66% | 2,262 |
| Feb 11, 2026 | 31.09 | 31.11 | 31.09 | 31.09 | 31.09 | -0.07% | 470 |
| Feb 10, 2026 | 31.19 | 31.19 | 30.98 | 31.11 | 31.11 | -0.08% | 21,013 |
| Feb 9, 2026 | 31.10 | 31.17 | 31.10 | 31.14 | 31.14 | 0.17% | 776 |
| Feb 6, 2026 | 30.96 | 31.08 | 30.96 | 31.08 | 31.08 | 0.86% | 3,285 |
| Feb 5, 2026 | 30.86 | 30.86 | 30.79 | 30.82 | 30.82 | -0.52% | 519 |
| Feb 4, 2026 | 31.07 | 31.07 | 30.90 | 30.98 | 30.98 | -0.17% | 1,727 |
| Feb 3, 2026 | 31.01 | 31.03 | 30.94 | 31.03 | 31.03 | -0.30% | 2,277 |
| Feb 2, 2026 | 31.13 | 31.17 | 31.13 | 31.13 | 31.12 | 0.14% | 920 |
| Jan 30, 2026 | 31.06 | 31.08 | 31.02 | 31.08 | 31.08 | -0.13% | 11,868 |
| Jan 29, 2026 | 31.18 | 31.18 | 31.01 | 31.12 | 31.12 | -0.06% | 12,860 |
| Jan 28, 2026 | 31.12 | 31.19 | 31.11 | 31.14 | 31.14 | 0.06% | 8,718 |
| Jan 27, 2026 | 31.13 | 31.13 | 31.12 | 31.12 | 31.12 | 0.10% | 3,880 |
| Jan 26, 2026 | 31.07 | 31.11 | 31.07 | 31.09 | 31.09 | 0.28% | 13,317 |
| Jan 23, 2026 | 31.06 | 31.06 | 31.00 | 31.00 | 31.00 | 0.02% | 4,169 |
| Jan 22, 2026 | 31.01 | 31.10 | 31.00 | 31.00 | 31.00 | 0.22% | 11,005 |
| Jan 21, 2026 | 30.89 | 30.95 | 30.82 | 30.93 | 30.93 | 0.46% | 12,954 |
| Jan 20, 2026 | 30.89 | 30.92 | 30.79 | 30.79 | 30.79 | -0.83% | 7,365 |
| Jan 16, 2026 | 31.07 | 31.07 | 31.03 | 31.05 | 31.04 | 0.02% | 2,441 |
| Jan 15, 2026 | 31.08 | 31.10 | 31.04 | 31.04 | 31.04 | 0.06% | 15,603 |
| Jan 14, 2026 | 30.98 | 31.02 | 30.95 | 31.02 | 31.02 | -0.09% | 40,513 |
| Jan 13, 2026 | 31.08 | 31.09 | 31.01 | 31.05 | 31.05 | -0.09% | 44,817 |
| Jan 12, 2026 | 31.04 | 31.11 | 31.04 | 31.08 | 31.08 | 0.02% | 6,399 |
| Jan 9, 2026 | 31.07 | 31.09 | 30.99 | 31.07 | 31.07 | 0.45% | 24,980 |
| Jan 8, 2026 | 30.92 | 31.00 | 30.92 | 30.93 | 30.93 | -0.24% | 89,942 |
| Jan 7, 2026 | 31.03 | 31.03 | 30.96 | 31.01 | 31.01 | -0.05% | 82,268 |
| Jan 6, 2026 | 30.96 | 31.02 | 30.92 | 31.02 | 31.02 | 0.21% | 201,699 |
| Jan 5, 2026 | 30.94 | 31.03 | 30.91 | 30.96 | 30.96 | 0.21% | 115,028 |
| Jan 2, 2026 | 30.93 | 30.95 | 30.82 | 30.89 | 30.89 | 0.03% | 202,130 |
| Dec 31, 2025 | 30.94 | 31.00 | 30.83 | 30.88 | 30.88 | 0.06% | 183,976 |
| Dec 30, 2025 | 30.90 | 30.90 | 30.85 | 30.86 | 30.86 | - | 3,905 |
| Dec 29, 2025 | 30.86 | 30.86 | 30.84 | 30.86 | 30.86 | 0.03% | 4,778 |
| Dec 26, 2025 | 30.85 | 30.86 | 30.85 | 30.85 | 30.85 | 0.08% | 1,142 |
| Dec 24, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.03% | 3,070 |
| Dec 23, 2025 | 30.85 | 30.85 | 30.82 | 30.82 | 30.82 | 0.02% | 744 |