PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
26.52
-0.03 (-0.11%)
At close: May 9, 2025, 4:00 PM
26.52
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PBJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.11% | - |
| May 8, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.37% | - |
| May 7, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.14% | 63 |
| May 6, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.40% | 63 |
| May 5, 2025 | 26.59 | 26.59 | 26.52 | 26.52 | 26.52 | -0.43% | 1,201 |
| May 2, 2025 | 26.47 | 26.64 | 26.47 | 26.64 | 26.64 | 0.85% | 3,637 |
| May 1, 2025 | 26.47 | 26.53 | 26.41 | 26.41 | 26.41 | 0.32% | 2,408 |
| Apr 30, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.16% | - |
| Apr 29, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.25% | 225 |
| Apr 28, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.12% | 225 |
| Apr 25, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.36% | 230 |
| Apr 24, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 26.10 | 0.91% | 230 |
| Apr 23, 2025 | 25.99 | 26.01 | 25.86 | 25.86 | 25.86 | 0.85% | 8,488 |
| Apr 22, 2025 | 25.62 | 25.65 | 25.62 | 25.64 | 25.64 | 1.02% | 543 |
| Apr 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.91% | 100 |
| Apr 17, 2025 | 25.68 | 25.71 | 25.61 | 25.61 | 25.61 | 0.04% | 2,233 |
| Apr 16, 2025 | 25.75 | 25.75 | 25.60 | 25.60 | 25.60 | -1.11% | 7,955 |
| Apr 15, 2025 | 25.96 | 25.96 | 25.89 | 25.89 | 25.89 | -0.14% | 500 |
| Apr 14, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% | 43 |
| Apr 11, 2025 | 25.56 | 25.85 | 25.56 | 25.85 | 25.85 | 1.10% | 452 |
| Apr 10, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.83% | 197 |
| Apr 9, 2025 | 25.00 | 26.04 | 25.00 | 26.04 | 26.04 | 4.40% | 1,703 |
| Apr 8, 2025 | 25.20 | 25.21 | 24.84 | 24.94 | 24.94 | -0.76% | 1,850 |
| Apr 7, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.20% | - |
| Apr 4, 2025 | 25.47 | 25.47 | 25.19 | 25.19 | 25.19 | -2.87% | 14,653 |
| Apr 3, 2025 | 26.05 | 26.05 | 25.93 | 25.93 | 25.93 | -2.44% | 7,424 |
| Apr 2, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.56% | 26 |
| 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 |