PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
29.90
-0.18 (-0.60%)
At close: Mar 6, 2026, 4:00 PM EST
29.90
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
PBJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.92 | 29.97 | 29.90 | 29.90 | 29.90 | -0.60% | 1,300 |
| Mar 5, 2026 | 30.15 | 30.15 | 30.04 | 30.08 | 30.08 | -0.21% | 8,075 |
| Mar 4, 2026 | 30.12 | 30.16 | 30.11 | 30.14 | 30.14 | 0.28% | 3,555 |
| Mar 3, 2026 | 30.00 | 30.08 | 29.89 | 30.06 | 30.06 | -0.33% | 6,183 |
| Mar 2, 2026 | 30.10 | 30.25 | 30.10 | 30.16 | 30.16 | 0.30% | 93,410 |
| Feb 27, 2026 | 30.15 | 30.16 | 30.07 | 30.07 | 30.07 | -0.40% | 145,102 |
| Feb 26, 2026 | 30.18 | 30.19 | 30.13 | 30.19 | 30.19 | -0.07% | 4,010 |
| Feb 25, 2026 | 30.21 | 30.23 | 30.21 | 30.21 | 30.21 | 0.23% | 3,360 |
| Feb 24, 2026 | 30.13 | 30.15 | 30.09 | 30.14 | 30.14 | 0.20% | 4,229 |
| Feb 23, 2026 | 30.18 | 30.18 | 30.06 | 30.08 | 30.08 | -0.26% | 6,625 |
| Feb 20, 2026 | 30.15 | 30.16 | 30.10 | 30.16 | 30.16 | 0.24% | 3,967 |
| Feb 19, 2026 | 30.11 | 30.11 | 30.05 | 30.09 | 30.09 | -0.18% | 9,007 |
| Feb 18, 2026 | 30.06 | 30.16 | 30.05 | 30.14 | 30.14 | 0.30% | 10,109 |
| Feb 17, 2026 | 30.04 | 30.10 | 29.98 | 30.05 | 30.05 | 0.04% | 11,419 |
| Feb 13, 2026 | 30.02 | 30.16 | 29.97 | 30.04 | 30.04 | 0.03% | 7,363 |
| Feb 12, 2026 | 30.16 | 30.21 | 30.03 | 30.03 | 30.03 | -0.51% | 3,216 |
| Feb 11, 2026 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | 0.04% | 1,304 |
| Feb 10, 2026 | 30.18 | 30.20 | 30.17 | 30.17 | 30.17 | -0.06% | 1,014 |
| Feb 9, 2026 | 30.12 | 30.22 | 30.12 | 30.19 | 30.19 | 0.27% | 5,395 |
| Feb 6, 2026 | 30.07 | 30.13 | 30.07 | 30.11 | 30.11 | 0.49% | 25,856 |
| Feb 5, 2026 | 30.01 | 30.04 | 29.96 | 29.96 | 29.96 | -0.30% | 8,269 |
| Feb 4, 2026 | 30.13 | 30.13 | 30.05 | 30.05 | 30.05 | -0.20% | 6,923 |
| Feb 3, 2026 | 30.18 | 30.18 | 30.10 | 30.11 | 30.11 | -0.17% | 6,950 |
| Feb 2, 2026 | 30.18 | 30.22 | 30.16 | 30.16 | 30.16 | 0.25% | 15,682 |
| Jan 30, 2026 | 30.15 | 30.18 | 30.08 | 30.08 | 30.08 | -0.21% | 26,669 |
| Jan 29, 2026 | 30.15 | 30.15 | 30.06 | 30.15 | 30.15 | -0.03% | 8,647 |
| Jan 28, 2026 | 30.20 | 30.20 | 30.15 | 30.16 | 30.16 | -0.06% | 13,236 |
| Jan 27, 2026 | 30.18 | 30.19 | 30.17 | 30.17 | 30.17 | 0.08% | 1,591 |
| Jan 26, 2026 | 30.15 | 30.17 | 30.15 | 30.15 | 30.15 | 0.16% | 2,963 |
| Jan 23, 2026 | 30.11 | 30.12 | 30.07 | 30.10 | 30.10 | 0.08% | 58,210 |
| Jan 22, 2026 | 30.10 | 30.11 | 30.05 | 30.08 | 30.08 | 0.18% | 15,939 |
| Jan 21, 2026 | 30.02 | 30.07 | 29.98 | 30.02 | 30.02 | 0.32% | 16,649 |
| Jan 20, 2026 | 29.98 | 30.03 | 29.93 | 29.93 | 29.93 | -0.61% | 8,619 |
| Jan 16, 2026 | 30.13 | 30.13 | 30.09 | 30.11 | 30.11 | 0.02% | 8,273 |
| Jan 15, 2026 | 30.11 | 30.14 | 30.10 | 30.11 | 30.11 | 0.08% | 9,445 |
| Jan 14, 2026 | 30.09 | 30.09 | 30.02 | 30.08 | 30.08 | -0.12% | 3,091 |
| Jan 13, 2026 | 30.13 | 30.13 | 30.09 | 30.12 | 30.12 | -0.08% | 12,047 |
| Jan 12, 2026 | 30.11 | 30.14 | 30.11 | 30.14 | 30.14 | 0.05% | 6,297 |
| Jan 9, 2026 | 30.09 | 30.13 | 30.09 | 30.13 | 30.12 | 0.38% | 3,488 |
| Jan 8, 2026 | 30.04 | 30.06 | 30.01 | 30.01 | 30.01 | -0.03% | 19,567 |
| Jan 7, 2026 | 30.05 | 30.05 | 30.02 | 30.02 | 30.02 | -0.18% | 12,590 |
| Jan 6, 2026 | 30.02 | 30.08 | 30.02 | 30.08 | 30.08 | 0.12% | 135,155 |
| Jan 5, 2026 | 30.05 | 30.05 | 30.02 | 30.04 | 30.04 | 0.24% | 25,181 |
| Jan 2, 2026 | 29.95 | 29.97 | 29.92 | 29.97 | 29.97 | - | 4,581 |
| Dec 31, 2025 | 30.00 | 30.00 | 29.97 | 29.97 | 29.97 | -0.14% | 4,814 |
| Dec 30, 2025 | 30.02 | 30.03 | 29.99 | 30.01 | 30.01 | -0.04% | 8,068 |
| Dec 29, 2025 | 30.01 | 30.02 | 29.98 | 30.02 | 30.02 | -0.03% | 5,778 |
| Dec 26, 2025 | 29.99 | 30.04 | 29.99 | 30.03 | 30.03 | - | 3,703 |
| Dec 24, 2025 | 30.01 | 30.03 | 30.01 | 30.03 | 30.03 | 0.18% | 4,886 |
| Dec 23, 2025 | 29.95 | 29.98 | 29.93 | 29.98 | 29.98 | 0.07% | 8,108 |