PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
29.10
-0.01 (-0.05%)
At close: Sep 5, 2025, 4:00 PM
29.10
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
PBJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.15% | 1,592 |
| Jul 25, 2025 | 28.78 | 28.80 | 28.77 | 28.77 | 28.77 | 0.17% | 1,894 |
| Jul 24, 2025 | 28.74 | 28.77 | 28.72 | 28.72 | 28.72 | 0.08% | 4,602 |
| Jul 23, 2025 | 28.61 | 28.70 | 28.61 | 28.70 | 28.70 | 0.27% | 1,794 |
| Jul 22, 2025 | 28.61 | 28.70 | 28.58 | 28.62 | 28.62 | -0.04% | 19,155 |
| Jul 21, 2025 | 28.67 | 28.68 | 28.63 | 28.63 | 28.63 | 0.06% | 5,812 |
| Jul 18, 2025 | 28.63 | 28.64 | 28.59 | 28.61 | 28.61 | - | 1,247 |
| Jul 17, 2025 | 28.55 | 28.63 | 28.55 | 28.61 | 28.61 | 0.23% | 3,238 |
| Jul 16, 2025 | 28.53 | 28.58 | 28.41 | 28.55 | 28.55 | 0.11% | 13,232 |
| Jul 15, 2025 | 28.55 | 28.56 | 28.52 | 28.52 | 28.52 | -0.19% | 4,775 |
| Jul 14, 2025 | 28.49 | 28.58 | 28.49 | 28.57 | 28.57 | 0.08% | 4,988 |
| Jul 11, 2025 | 28.54 | 28.57 | 28.52 | 28.55 | 28.55 | -0.07% | 3,119 |
| Jul 10, 2025 | 28.58 | 28.60 | 28.53 | 28.57 | 28.57 | 0.02% | 1,678 |
| Jul 9, 2025 | 28.56 | 28.57 | 28.49 | 28.56 | 28.56 | 0.28% | 10,343 |
| Jul 8, 2025 | 28.50 | 28.52 | 28.46 | 28.48 | 28.48 | 0.09% | 56,368 |
| Jul 7, 2025 | 28.47 | 28.51 | 28.43 | 28.45 | 28.45 | -0.41% | 33,010 |
| Jul 3, 2025 | 28.50 | 28.58 | 28.50 | 28.57 | 28.57 | 0.36% | 50,113 |
| Jul 2, 2025 | 28.43 | 28.49 | 28.38 | 28.47 | 28.47 | 0.13% | 57,512 |
| Jul 1, 2025 | 28.42 | 28.49 | 28.36 | 28.43 | 28.43 | 0.11% | 168,019 |
| Jun 30, 2025 | 28.37 | 28.45 | 28.35 | 28.40 | 28.40 | 0.13% | 71,701 |
| Jun 27, 2025 | 28.35 | 28.40 | 28.35 | 28.36 | 28.36 | 0.27% | 19,540 |
| Jun 26, 2025 | 28.23 | 28.29 | 28.23 | 28.29 | 28.29 | 0.52% | 435 |