PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
29.51
-0.08 (-0.27%)
Nov 4, 2025, 4:00 PM EST - Market closed
PBJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 29.53 | 29.53 | 29.51 | 29.51 | 29.51 | -0.27% | 227 |
| Nov 3, 2025 | 29.61 | 29.61 | 29.59 | 29.59 | 29.59 | 0.04% | 434 |
| Oct 31, 2025 | 29.60 | 29.62 | 29.53 | 29.58 | 29.58 | 0.06% | 6,112 |
| Oct 30, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.23% | - |
| Oct 29, 2025 | 29.65 | 29.68 | 29.58 | 29.63 | 29.63 | -0.08% | 18,025 |
| Oct 28, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.03% | 27 |
| Oct 27, 2025 | 29.67 | 29.67 | 29.66 | 29.66 | 29.66 | 0.24% | 775 |
| Oct 24, 2025 | 29.58 | 29.59 | 29.57 | 29.59 | 29.59 | 0.23% | 410 |
| Oct 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.27% | 21 |
| Oct 22, 2025 | 29.48 | 29.49 | 29.44 | 29.44 | 29.44 | -0.25% | 6,802 |
| Oct 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.03% | 27 |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.42% | 23 |
| Oct 17, 2025 | 29.32 | 29.38 | 29.31 | 29.38 | 29.38 | 0.28% | 1,298 |
| Oct 16, 2025 | 29.40 | 29.40 | 29.29 | 29.30 | 29.30 | -0.25% | 2,100 |
| Oct 15, 2025 | 29.39 | 29.40 | 29.35 | 29.37 | 29.37 | 0.10% | 935 |
| Oct 14, 2025 | 29.39 | 29.39 | 29.34 | 29.34 | 29.34 | -0.09% | 210 |
| Oct 13, 2025 | 29.31 | 29.37 | 29.31 | 29.37 | 29.37 | 0.64% | 100 |
| Oct 10, 2025 | 29.48 | 29.48 | 29.18 | 29.18 | 29.18 | -0.86% | 11,111 |
| Oct 9, 2025 | 29.44 | 29.45 | 29.43 | 29.44 | 29.44 | -0.06% | 991 |
| Oct 8, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.14% | 1,419 |
| Oct 7, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.12% | 6 |
| Oct 6, 2025 | 29.45 | 29.47 | 29.45 | 29.45 | 29.45 | 0.10% | 620 |
| Oct 3, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 29.42 | -0.02% | 179 |
| Oct 2, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.02% | 84 |
| Oct 1, 2025 | 29.40 | 29.44 | 29.40 | 29.43 | 29.43 | 0.09% | 729 |
| Sep 30, 2025 | 29.39 | 29.41 | 29.39 | 29.41 | 29.41 | 0.17% | 410 |
| Sep 29, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.06% | 88 |
| Sep 26, 2025 | 29.31 | 29.34 | 29.29 | 29.34 | 29.34 | 0.25% | 987 |
| Sep 25, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.09% | 943 |
| Sep 24, 2025 | 29.30 | 29.30 | 29.29 | 29.29 | 29.29 | -0.07% | 288 |
| Sep 23, 2025 | 29.36 | 29.36 | 29.31 | 29.31 | 29.31 | -0.22% | 372 |
| Sep 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.05% | - |
| Sep 19, 2025 | 29.34 | 29.37 | 29.33 | 29.36 | 29.36 | 0.16% | 2,121 |
| Sep 18, 2025 | 29.31 | 29.31 | 29.29 | 29.31 | 29.31 | 0.13% | 698 |
| Sep 17, 2025 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | - | 1,345 |
| Sep 16, 2025 | 29.29 | 29.30 | 29.27 | 29.28 | 29.28 | -0.03% | 4,139 |
| Sep 15, 2025 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | 0.12% | 404 |
| Sep 12, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.02% | - |
| Sep 11, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.24% | - |
| Sep 10, 2025 | 29.22 | 29.22 | 29.14 | 29.19 | 29.19 | 0.15% | 1,325 |
| Sep 9, 2025 | 29.09 | 29.14 | 29.09 | 29.14 | 29.14 | 0.02% | 307 |
| Sep 8, 2025 | 29.13 | 29.14 | 29.10 | 29.14 | 29.14 | 0.13% | 1,873 |
| Sep 5, 2025 | 29.12 | 29.12 | 29.08 | 29.10 | 29.10 | -0.05% | 200 |
| Sep 4, 2025 | 29.00 | 29.11 | 29.00 | 29.11 | 29.11 | 0.34% | 471 |
| Sep 3, 2025 | 28.99 | 29.01 | 28.96 | 29.01 | 29.01 | 0.21% | 535 |
| Sep 2, 2025 | 28.91 | 28.95 | 28.85 | 28.95 | 28.95 | -0.22% | 2,262 |
| Aug 29, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.14% | 85 |
| Aug 28, 2025 | 29.05 | 29.06 | 29.04 | 29.06 | 29.06 | 0.05% | 8,387 |
| Aug 27, 2025 | 29.02 | 29.05 | 29.02 | 29.05 | 29.05 | 0.10% | 500 |
| Aug 26, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.13% | 929 |