PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
29.46
+0.04 (0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
29.46
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.11% | 41 |
| Aug 22, 2025 | 29.04 | 29.04 | 29.01 | 29.01 | 29.01 | 0.62% | 929 |
| Aug 21, 2025 | 28.92 | 28.92 | 28.80 | 28.83 | 28.83 | -0.19% | 13,146 |
| Aug 20, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.07% | 10,482 |
| Aug 19, 2025 | 28.96 | 28.96 | 28.90 | 28.91 | 28.91 | -0.21% | 10,482 |
| Aug 18, 2025 | 28.95 | 28.97 | 28.95 | 28.97 | 28.97 | 0.07% | 90,586 |
| Aug 15, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.12% | 8 |
| Aug 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.02% | 402 |
| Aug 13, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.11% | 402 |
| Aug 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.48% | 7 |
| Aug 11, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.09% | 7 |
| Aug 8, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.33% | 88 |
| Aug 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.06% | 88 |
| Aug 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.26% | 56 |
| Aug 5, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.17% | 56 |
| Aug 4, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.67% | 18 |
| Aug 1, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.56% | 97 |
| Jul 31, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.14% | 91 |
| Jul 30, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.01% | 18 |
| Jul 29, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.24% | 1,592 |