PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
30.03
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
PBJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.37% | 86 |
| Feb 11, 2026 | 30.12 | 30.15 | 30.12 | 30.15 | 30.15 | 0.02% | 908 |
| Feb 10, 2026 | 30.17 | 30.17 | 30.14 | 30.14 | 30.14 | -0.07% | 1,216 |
| Feb 9, 2026 | 30.13 | 30.18 | 30.13 | 30.16 | 30.16 | 0.14% | 3,563 |
| Feb 6, 2026 | 30.06 | 30.12 | 30.05 | 30.12 | 30.12 | 0.52% | 962 |
| Feb 5, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.32% | 203 |
| Feb 4, 2026 | 30.07 | 30.07 | 30.06 | 30.06 | 30.06 | -0.11% | 801 |
| Feb 3, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.09% | 1,080 |
| Feb 2, 2026 | 30.14 | 30.15 | 30.09 | 30.12 | 30.11 | 0.10% | 18,348 |
| Jan 30, 2026 | 30.08 | 30.12 | 30.08 | 30.09 | 30.09 | -0.04% | 7,763 |
| Jan 29, 2026 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | -0.18% | 851 |
| Jan 28, 2026 | 30.14 | 30.15 | 30.12 | 30.15 | 30.15 | 0.13% | 2,640 |
| Jan 27, 2026 | 30.10 | 30.11 | 30.10 | 30.11 | 30.11 | 0.06% | 156 |
| Jan 26, 2026 | 30.11 | 30.11 | 30.09 | 30.09 | 30.09 | 0.09% | 295 |
| Jan 23, 2026 | 30.08 | 30.08 | 30.07 | 30.07 | 30.07 | 0.03% | 2,301 |
| Jan 22, 2026 | 30.04 | 30.06 | 30.04 | 30.06 | 30.06 | 0.15% | 125 |
| Jan 21, 2026 | 29.99 | 30.03 | 29.99 | 30.01 | 30.01 | 0.35% | 12,098 |
| Jan 20, 2026 | 29.97 | 29.97 | 29.90 | 29.90 | 29.90 | -0.50% | 3,966 |
| Jan 16, 2026 | 30.03 | 30.07 | 30.03 | 30.06 | 30.06 | 0.03% | 1,244 |
| Jan 15, 2026 | 30.08 | 30.08 | 30.05 | 30.05 | 30.05 | 0.11% | 839 |
| Jan 14, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.11% | 14 |
| Jan 13, 2026 | 30.06 | 30.06 | 30.05 | 30.05 | 30.05 | -0.05% | 208 |
| Jan 12, 2026 | 30.08 | 30.08 | 30.06 | 30.06 | 30.06 | 0.02% | 1,177 |
| Jan 9, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.32% | 100 |
| Jan 8, 2026 | 30.02 | 30.03 | 29.96 | 29.96 | 29.96 | -0.12% | 8,193 |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.05% | 970 |
| Jan 6, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.13% | - |
| Jan 5, 2026 | 29.98 | 29.98 | 29.97 | 29.97 | 29.97 | 0.12% | 909 |
| Jan 2, 2026 | 29.94 | 29.94 | 29.93 | 29.93 | 29.93 | 0.06% | 1,384 |
| Dec 31, 2025 | 29.95 | 29.96 | 29.92 | 29.92 | 29.92 | -0.11% | 3,911 |
| Dec 30, 2025 | 29.97 | 29.97 | 29.95 | 29.95 | 29.95 | 0.01% | 1,359 |
| Dec 29, 2025 | 29.96 | 29.98 | 29.95 | 29.95 | 29.95 | -0.12% | 9,449 |
| Dec 26, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.12% | 845 |
| Dec 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.12% | 2,697 |
| Dec 23, 2025 | 29.92 | 29.92 | 29.91 | 29.91 | 29.91 | 0.12% | 110 |
| Dec 22, 2025 | 29.89 | 29.89 | 29.88 | 29.88 | 29.88 | 0.15% | 14,628 |
| Dec 19, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.17% | 31 |
| Dec 18, 2025 | 29.75 | 29.78 | 29.75 | 29.78 | 29.78 | 0.34% | 1,878 |
| Dec 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.22% | 8 |
| Dec 16, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | 724 |
| Dec 15, 2025 | 29.76 | 29.76 | 29.75 | 29.75 | 29.75 | -0.03% | 706 |
| Dec 12, 2025 | 29.73 | 29.76 | 29.73 | 29.75 | 29.75 | -0.12% | 2,013 |
| Dec 11, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.03% | 64 |
| Dec 10, 2025 | 29.79 | 29.80 | 29.79 | 29.80 | 29.80 | 0.27% | 1,385 |
| Dec 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.03% | 96 |
| Dec 8, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.07% | 109 |
| Dec 5, 2025 | 29.76 | 29.76 | 29.73 | 29.73 | 29.73 | 0.06% | 888 |
| Dec 4, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.03% | 20 |
| Dec 3, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.10% | 137 |
| Dec 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.10% | 38 |