PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
31.91
+0.10 (0.31%)
At close: Aug 13, 2026, 4:00 PM EDT
31.91
0.00 (0.00%)
After-hours: Aug 13, 2026, 8:00 PM EDT
PBJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 31.80 | 31.89 | 31.80 | 31.89 | 31.89 | 0.25% | 101 |
| Aug 12, 2026 | 31.81 | 31.85 | 31.80 | 31.81 | 31.81 | 0.11% | 8,335 |
| Aug 11, 2026 | 31.81 | 31.83 | 31.78 | 31.78 | 31.78 | -0.06% | 2,217 |
| Aug 10, 2026 | 31.81 | 31.85 | 31.80 | 31.80 | 31.80 | -0.11% | 10,574 |
| Aug 7, 2026 | 31.86 | 31.86 | 31.77 | 31.83 | 31.83 | 0.22% | 12,490 |
| Aug 6, 2026 | 31.77 | 31.79 | 31.72 | 31.76 | 31.76 | -0.03% | 10,166 |
| Aug 5, 2026 | 31.81 | 31.82 | 31.74 | 31.77 | 31.77 | 0.02% | 3,498 |
| Aug 4, 2026 | 31.63 | 31.78 | 31.63 | 31.76 | 31.76 | 0.69% | 26,043 |
| Aug 3, 2026 | 31.50 | 31.58 | 31.50 | 31.55 | 31.55 | 0.75% | 23,217 |
| Jul 31, 2026 | 31.31 | 31.42 | 31.23 | 31.31 | 31.31 | 0.08% | 59,430 |
| Jul 30, 2026 | 31.20 | 31.30 | 31.17 | 31.29 | 31.29 | 0.92% | 10,599 |
| Jul 29, 2026 | 31.27 | 31.28 | 31.00 | 31.00 | 31.00 | -0.83% | 17,917 |
| Jul 28, 2026 | 31.19 | 31.32 | 31.17 | 31.26 | 31.26 | 0.11% | 19,295 |
| Jul 27, 2026 | 31.26 | 31.26 | 31.18 | 31.23 | 31.23 | 0.09% | 16,475 |
| Jul 24, 2026 | 31.22 | 31.26 | 31.16 | 31.20 | 31.20 | 0.14% | 29,653 |
| Jul 23, 2026 | 31.21 | 31.22 | 31.11 | 31.15 | 31.15 | -0.47% | 42,963 |
| Jul 22, 2026 | 31.31 | 31.39 | 31.30 | 31.30 | 31.30 | -0.16% | 10,543 |
| Jul 21, 2026 | 31.30 | 31.37 | 31.29 | 31.35 | 31.35 | 0.33% | 8,113 |
| Jul 20, 2026 | 31.30 | 31.32 | 31.25 | 31.25 | 31.25 | 0.16% | 13,519 |
| Jul 17, 2026 | 31.35 | 31.38 | 31.20 | 31.20 | 31.20 | -0.57% | 14,712 |
| Jul 16, 2026 | 31.42 | 31.46 | 31.37 | 31.38 | 31.38 | -0.21% | 5,788 |
| Jul 15, 2026 | 31.42 | 31.46 | 31.39 | 31.45 | 31.44 | 0.14% | 35,234 |
| Jul 14, 2026 | 31.36 | 31.41 | 31.36 | 31.40 | 31.40 | 0.23% | 2,008 |
| Jul 13, 2026 | 31.42 | 31.42 | 31.32 | 31.33 | 31.33 | -0.33% | 13,147 |
| Jul 10, 2026 | 31.42 | 31.45 | 31.39 | 31.43 | 31.43 | 0.27% | 8,424 |
| Jul 9, 2026 | 31.33 | 31.39 | 31.33 | 31.35 | 31.35 | 0.19% | 61,527 |
| Jul 8, 2026 | 31.25 | 31.29 | 31.18 | 31.29 | 31.29 | -0.06% | 10,753 |
| Jul 7, 2026 | 31.34 | 31.34 | 31.31 | 31.31 | 31.31 | 0.22% | 23,695 |
| Jul 6, 2026 | 31.33 | 31.40 | 31.24 | 31.24 | 31.24 | -0.10% | 44,045 |
| Jul 2, 2026 | 31.21 | 31.36 | 31.17 | 31.27 | 31.27 | -0.03% | 78,811 |
| Jul 1, 2026 | 31.25 | 31.34 | 31.22 | 31.28 | 31.28 | -0.03% | 293,941 |
| Jun 30, 2026 | 31.26 | 31.31 | 31.25 | 31.29 | 31.29 | 0.05% | 208,639 |
| Jun 29, 2026 | 31.30 | 31.30 | 31.25 | 31.28 | 31.28 | -0.05% | 28,226 |
| Jun 26, 2026 | 31.29 | 31.29 | 31.27 | 31.29 | 31.29 | 0.10% | 5,050 |
| Jun 25, 2026 | 31.25 | 31.27 | 31.25 | 31.26 | 31.26 | 0.04% | 20,741 |
| Jun 24, 2026 | 31.25 | 31.28 | 31.23 | 31.25 | 31.25 | 0.02% | 1,890 |
| Jun 23, 2026 | 31.24 | 31.27 | 31.22 | 31.24 | 31.24 | 0.06% | 4,228 |
| Jun 22, 2026 | 31.19 | 31.27 | 31.19 | 31.22 | 31.22 | -0.06% | 3,707 |
| Jun 18, 2026 | 31.24 | 31.26 | 31.23 | 31.24 | 31.24 | 0.10% | 4,762 |
| Jun 17, 2026 | 31.23 | 31.23 | 31.21 | 31.21 | 31.21 | 0.03% | 1,654 |
| Jun 16, 2026 | 31.24 | 31.24 | 31.20 | 31.20 | 31.20 | -0.06% | 9,461 |
| Jun 15, 2026 | 31.25 | 31.25 | 31.20 | 31.22 | 31.22 | 0.07% | 1,341 |
| Jun 12, 2026 | 31.18 | 31.20 | 31.17 | 31.20 | 31.20 | 0.14% | 1,996 |
| Jun 11, 2026 | 31.10 | 31.16 | 31.10 | 31.16 | 31.16 | 0.18% | 4,437 |
| Jun 10, 2026 | 31.12 | 31.13 | 31.10 | 31.10 | 31.10 | -0.11% | 2,041 |
| Jun 9, 2026 | 31.11 | 31.15 | 31.06 | 31.13 | 31.13 | 0.04% | 4,221 |
| Jun 8, 2026 | 31.17 | 31.17 | 31.12 | 31.12 | 31.12 | -0.02% | 4,798 |
| Jun 5, 2026 | 31.19 | 31.19 | 31.12 | 31.13 | 31.13 | -0.21% | 4,609 |
| Jun 4, 2026 | 31.18 | 31.19 | 31.16 | 31.19 | 31.19 | 0.08% | 3,700 |
| Jun 3, 2026 | 31.17 | 31.17 | 31.15 | 31.16 | 31.16 | 0.05% | 8,536 |