PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
29.97
-0.12 (-0.41%)
At close: Mar 6, 2026, 4:00 PM EST
29.97
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
PBJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.98 | 30.00 | 29.97 | 29.97 | 29.97 | -0.41% | 1,996 |
| Mar 5, 2026 | 30.09 | 30.10 | 30.08 | 30.10 | 30.10 | -0.28% | 1,326 |
| Mar 4, 2026 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | 0.33% | 300 |
| Mar 3, 2026 | 29.97 | 30.11 | 29.97 | 30.08 | 30.08 | -0.26% | 1,299 |
| Mar 2, 2026 | 30.12 | 30.17 | 30.12 | 30.16 | 30.16 | 0.46% | 2,635 |
| Feb 27, 2026 | 30.14 | 30.17 | 30.02 | 30.02 | 30.02 | -0.58% | 6,169 |
| Feb 26, 2026 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | -0.08% | 195 |
| Feb 25, 2026 | 30.18 | 30.23 | 30.18 | 30.22 | 30.22 | 0.22% | 3,322 |
| Feb 24, 2026 | 30.11 | 30.16 | 30.11 | 30.16 | 30.15 | 0.31% | 1,931 |
| Feb 23, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.24% | 130 |
| Feb 20, 2026 | 30.12 | 30.14 | 30.06 | 30.13 | 30.13 | 0.15% | 2,999 |
| Feb 19, 2026 | 30.08 | 30.09 | 30.08 | 30.09 | 30.09 | -0.08% | 156 |
| Feb 18, 2026 | 30.12 | 30.12 | 30.10 | 30.12 | 30.11 | 0.18% | 2,985 |
| Feb 17, 2026 | 30.02 | 30.06 | 30.01 | 30.06 | 30.06 | 0.08% | 11,381 |
| Feb 13, 2026 | 30.07 | 30.07 | 30.04 | 30.04 | 30.04 | 0.01% | 637 |
| 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 |