PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
31.97
-0.05 (-0.15%)
At close: May 15, 2026, 4:00 PM EDT
31.97
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
PBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.15% | 33 |
| May 14, 2026 | 32.01 | 32.07 | 32.01 | 32.02 | 32.02 | 0.06% | 13,345 |
| May 13, 2026 | 32.00 | 32.01 | 32.00 | 32.00 | 32.00 | 0.12% | 3,595 |
| May 12, 2026 | 31.95 | 31.96 | 31.95 | 31.96 | 31.96 | 0.01% | 23,706 |
| May 11, 2026 | 31.98 | 31.99 | 31.96 | 31.96 | 31.96 | 0.02% | 3,361 |
| May 8, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.19% | - |
| May 7, 2026 | 31.90 | 31.90 | 31.87 | 31.89 | 31.89 | -0.08% | 6,874 |
| May 6, 2026 | 31.91 | 31.92 | 31.91 | 31.92 | 31.92 | 0.41% | 431 |
| May 5, 2026 | 31.80 | 31.81 | 31.78 | 31.79 | 31.79 | 0.18% | 6,104 |
| May 4, 2026 | 31.79 | 31.79 | 31.72 | 31.73 | 31.73 | -0.14% | 9,080 |
| May 1, 2026 | 31.85 | 31.85 | 31.76 | 31.77 | 31.77 | 0.08% | 5,584 |
| Apr 30, 2026 | 31.64 | 31.76 | 31.64 | 31.75 | 31.75 | 0.42% | 5,493 |
| Apr 29, 2026 | 31.59 | 31.64 | 31.59 | 31.62 | 31.62 | -0.04% | 7,712 |
| Apr 28, 2026 | 31.61 | 31.63 | 31.59 | 31.63 | 31.63 | -0.12% | 1,184 |
| Apr 27, 2026 | 31.64 | 31.68 | 31.64 | 31.67 | 31.67 | 0.04% | 4,289 |
| Apr 24, 2026 | 31.64 | 31.65 | 31.63 | 31.65 | 31.65 | 0.26% | 473 |
| Apr 23, 2026 | 31.60 | 31.61 | 31.52 | 31.57 | 31.57 | -0.10% | 1,491 |
| Apr 22, 2026 | 31.57 | 31.60 | 31.56 | 31.60 | 31.60 | 0.33% | 2,004 |
| Apr 21, 2026 | 31.56 | 31.56 | 31.50 | 31.50 | 31.50 | -0.19% | 2,584 |
| Apr 20, 2026 | 31.57 | 31.57 | 31.56 | 31.56 | 31.56 | -0.11% | 832 |
| Apr 17, 2026 | 31.60 | 31.61 | 31.57 | 31.59 | 31.59 | 0.42% | 2,644 |
| Apr 16, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.09% | 52 |
| Apr 15, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.26% | 1,590 |
| Apr 14, 2026 | 31.34 | 31.35 | 31.34 | 31.35 | 31.35 | 0.43% | 2,774 |
| Apr 13, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.45% | 100 |
| Apr 10, 2026 | 31.04 | 31.08 | 31.04 | 31.07 | 31.07 | -0.07% | 2,291 |
| Apr 9, 2026 | 31.00 | 31.12 | 31.00 | 31.09 | 31.09 | 0.34% | 36,557 |
| Apr 8, 2026 | 31.00 | 31.01 | 30.99 | 30.99 | 30.99 | 1.13% | 1,065 |
| Apr 7, 2026 | 30.54 | 30.64 | 30.54 | 30.64 | 30.64 | 0.04% | 15,009 |
| Apr 6, 2026 | 30.62 | 30.65 | 30.60 | 30.63 | 30.63 | 0.15% | 4,590 |
| Apr 2, 2026 | 30.45 | 30.59 | 30.45 | 30.59 | 30.59 | 0.11% | 7,660 |
| Apr 1, 2026 | 30.54 | 30.56 | 30.54 | 30.55 | 30.55 | 0.41% | 12,000 |
| Mar 31, 2026 | 30.24 | 30.44 | 30.22 | 30.43 | 30.43 | 1.34% | 9,057 |
| Mar 30, 2026 | 30.10 | 30.15 | 29.98 | 30.03 | 30.03 | -0.10% | 2,753 |
| Mar 27, 2026 | 30.17 | 30.21 | 30.06 | 30.06 | 30.06 | -0.75% | 1,110 |
| Mar 26, 2026 | 30.37 | 30.38 | 30.28 | 30.28 | 30.28 | -0.79% | 4,613 |
| Mar 25, 2026 | 30.50 | 30.60 | 30.50 | 30.53 | 30.53 | 0.30% | 4,159 |
| Mar 24, 2026 | 30.48 | 30.48 | 30.43 | 30.44 | 30.44 | -0.22% | 2,150 |
| Mar 23, 2026 | 30.59 | 30.66 | 30.47 | 30.50 | 30.50 | 0.61% | 937 |
| Mar 20, 2026 | 30.48 | 30.48 | 30.32 | 30.32 | 30.32 | -0.69% | 180 |
| Mar 19, 2026 | 30.47 | 30.55 | 30.44 | 30.53 | 30.53 | -0.11% | 4,606 |
| Mar 18, 2026 | 30.67 | 30.69 | 30.56 | 30.56 | 30.56 | -0.63% | 315 |
| Mar 17, 2026 | 30.76 | 30.77 | 30.76 | 30.76 | 30.76 | 0.15% | 2,171 |
| Mar 16, 2026 | 30.75 | 30.76 | 30.70 | 30.71 | 30.71 | 0.54% | 2,826 |
| Mar 13, 2026 | 30.69 | 30.74 | 30.55 | 30.55 | 30.55 | -0.26% | 7,600 |
| Mar 12, 2026 | 30.67 | 30.72 | 30.63 | 30.63 | 30.63 | -0.64% | 200 |
| Mar 11, 2026 | 30.85 | 30.86 | 30.80 | 30.82 | 30.82 | -0.01% | 1,857 |
| Mar 10, 2026 | 30.84 | 30.92 | 30.83 | 30.83 | 30.83 | -0.14% | 3,048 |
| Mar 9, 2026 | 30.72 | 30.89 | 30.72 | 30.87 | 30.87 | 0.43% | 1,192 |
| Mar 6, 2026 | 30.75 | 30.81 | 30.74 | 30.74 | 30.74 | -0.65% | 1,908 |