PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
26.32
-0.31 (-1.17%)
Mar 28, 2025, 4:00 PM EST - Market closed
PBJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.08% | - |
| Mar 31, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.33% | - |
| Mar 28, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.17% | - |
| Mar 27, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.11% | 142 |
| Mar 26, 2025 | 26.76 | 26.76 | 26.66 | 26.66 | 26.66 | -0.60% | 142 |
| Mar 25, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.03% | 131 |
| Mar 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.10% | - |
| Mar 21, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.02% | 42 |
| Mar 20, 2025 | 26.56 | 26.56 | 26.48 | 26.53 | 26.53 | -0.10% | 469 |
| Mar 19, 2025 | 26.38 | 26.55 | 26.38 | 26.55 | 26.55 | 0.55% | 1,008 |
| Mar 18, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.67% | 4,243 |
| Mar 17, 2025 | 26.54 | 26.59 | 26.49 | 26.59 | 26.59 | 0.47% | 4,243 |
| Mar 14, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.14% | - |
| Mar 13, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.74% | - |
| Mar 12, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.27% | - |
| Mar 11, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.35% | - |
| Mar 10, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.35% | - |
| Mar 7, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.24% | 40 |
| Mar 6, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.84% | - |
| Mar 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.56% | 40 |
| Mar 4, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.46% | 40 |
| Mar 3, 2025 | 27.13 | 27.13 | 26.88 | 26.88 | 26.88 | -0.76% | 633 |
| Feb 28, 2025 | 27.02 | 27.09 | 27.02 | 27.09 | 27.09 | 0.61% | 442 |
| Feb 27, 2025 | 27.15 | 27.15 | 26.92 | 26.92 | 26.92 | -0.71% | 265 |
| Feb 26, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.03% | 10 |
| Feb 25, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.17% | 83 |
| Feb 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.15% | - |
| Feb 21, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.62% | 10 |
| Feb 20, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.19% | 5,402 |
| Feb 19, 2025 | 27.37 | 27.42 | 27.37 | 27.42 | 27.42 | 0.12% | 5,402 |
| Feb 18, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.07% | 52 |
| Feb 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - | 30 |
| Feb 13, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.40% | 21 |
| Feb 12, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.10% | 21 |
| Feb 11, 2025 | 27.29 | 27.29 | 27.28 | 27.28 | 27.28 | -0.09% | 10,000 |
| Feb 10, 2025 | 27.31 | 27.32 | 27.31 | 27.31 | 27.31 | 0.39% | 5,361 |
| Feb 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.30% | - |
| Feb 6, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.14% | 67 |
| Feb 5, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.16% | 67 |
| Feb 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.25% | - |
| Feb 3, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.22% | - |
| Jan 31, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.10% | 68 |
| Jan 30, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.11% | 68 |
| Jan 29, 2025 | 27.18 | 27.19 | 27.18 | 27.19 | 27.19 | -0.17% | 100 |
| Jan 28, 2025 | 27.14 | 27.24 | 27.14 | 27.24 | 27.24 | 0.41% | 5,100 |
| Jan 27, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.49% | - |
| Jan 24, 2025 | 27.28 | 27.28 | 27.26 | 27.26 | 27.26 | 0.05% | 6,001 |
| Jan 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.13% | 1 |
| Jan 22, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.22% | 332 |
| Jan 21, 2025 | 27.08 | 27.15 | 27.08 | 27.15 | 27.15 | 0.35% | 332 |