PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
27.78
0.00 (-0.02%)
At close: May 9, 2025, 4:00 PM
27.78
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.01% | 45 |
| May 8, 2025 | 27.88 | 27.90 | 27.78 | 27.78 | 27.78 | 0.30% | 5,124 |
| May 7, 2025 | 27.69 | 27.73 | 27.69 | 27.70 | 27.70 | 0.15% | 2,151 |
| May 6, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.29% | - |
| May 5, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.31% | 56 |
| May 2, 2025 | 27.69 | 27.83 | 27.69 | 27.82 | 27.82 | 0.66% | 26,550 |
| May 1, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.25% | 78 |
| Apr 30, 2025 | 27.43 | 27.57 | 27.43 | 27.57 | 27.57 | 0.14% | 3,418 |
| Apr 29, 2025 | 27.48 | 28.05 | 27.48 | 27.53 | 27.53 | 0.15% | 15,205 |
| Apr 28, 2025 | 27.53 | 27.74 | 27.44 | 27.49 | 27.49 | -0.02% | 8,885 |
| Apr 25, 2025 | 27.51 | 27.51 | 27.49 | 27.50 | 27.50 | 0.35% | 3,128 |
| Apr 24, 2025 | 27.14 | 27.41 | 27.14 | 27.40 | 27.40 | 0.88% | 2,470 |
| Apr 23, 2025 | 27.27 | 27.29 | 27.10 | 27.16 | 27.16 | 0.95% | 281,467 |
| Apr 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.17% | - |
| Apr 21, 2025 | 26.54 | 26.59 | 26.52 | 26.59 | 26.59 | -1.14% | 6,083 |
| Apr 17, 2025 | 26.92 | 26.92 | 26.90 | 26.90 | 26.90 | 0.18% | 173 |
| Apr 16, 2025 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | -1.16% | 200 |
| Apr 15, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.04% | - |
| Apr 14, 2025 | 27.21 | 27.26 | 27.16 | 27.16 | 27.16 | 0.33% | 3,623 |
| Apr 11, 2025 | 26.68 | 27.07 | 26.67 | 27.07 | 27.07 | 1.17% | 1,669 |
| Apr 10, 2025 | 26.92 | 27.00 | 26.46 | 26.76 | 26.76 | -1.85% | 37,155 |
| Apr 9, 2025 | 26.13 | 27.26 | 26.12 | 27.26 | 27.26 | 4.46% | 38,439 |
| Apr 8, 2025 | 26.77 | 26.82 | 26.10 | 26.10 | 26.10 | -0.85% | 5,970 |
| Apr 7, 2025 | 26.14 | 26.36 | 26.14 | 26.32 | 26.32 | -0.23% | 1,692 |
| Apr 4, 2025 | 26.65 | 26.73 | 26.38 | 26.38 | 26.38 | -2.85% | 717 |
| Apr 3, 2025 | 27.26 | 27.28 | 27.16 | 27.16 | 27.16 | -2.36% | 6,378 |
| Apr 2, 2025 | 27.63 | 27.81 | 27.63 | 27.81 | 27.81 | 0.49% | 1,026 |
| 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 |