PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
26.42
-0.33 (-1.24%)
Mar 28, 2025, 4:00 PM EST - Market closed
PBJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.39 | 26.58 | 26.39 | 26.56 | 26.56 | 0.10% | 4,477 |
| Mar 31, 2025 | 26.31 | 26.54 | 26.31 | 26.54 | 26.54 | 0.42% | 614 |
| Mar 28, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.24% | 3 |
| Mar 27, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.06% | 8 |
| Mar 26, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.57% | 130 |
| Mar 25, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.03% | 130 |
| Mar 24, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.12% | - |
| Mar 21, 2025 | 26.48 | 26.62 | 26.48 | 26.62 | 26.62 | -0.06% | 1,395 |
| Mar 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.06% | 40 |
| Mar 19, 2025 | 26.59 | 26.65 | 26.59 | 26.65 | 26.65 | 0.54% | 100 |
| Mar 18, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.58% | 6 |
| Mar 17, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.39% | - |
| Mar 14, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.17% | - |
| Mar 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.71% | 2,732 |
| Mar 12, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.22% | 2,732 |
| Mar 11, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.35% | - |
| Mar 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.24% | - |
| Mar 7, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.25% | 24 |
| Mar 6, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.78% | 38 |
| Mar 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.54% | 38 |
| Mar 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.48% | 598 |
| Mar 3, 2025 | 26.93 | 26.94 | 26.93 | 26.94 | 26.94 | -0.66% | 598 |
| Feb 28, 2025 | 26.92 | 27.11 | 26.92 | 27.11 | 27.11 | 0.55% | 809 |
| Feb 27, 2025 | 27.17 | 27.17 | 26.97 | 26.97 | 26.97 | -0.58% | 933 |
| Feb 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.01% | 6 |
| Feb 25, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.14% | 63 |
| Feb 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.08% | 30 |
| Feb 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.47% | - |
| Feb 20, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.08% | 2 |
| Feb 19, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.11% | 2 |
| Feb 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.06% | 52 |
| Feb 14, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.02% | 10 |
| Feb 13, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.31% | 31 |
| Feb 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.06% | 31 |
| Feb 11, 2025 | 27.22 | 27.22 | 27.21 | 27.21 | 27.21 | -0.07% | 9,100 |
| Feb 10, 2025 | 27.22 | 27.23 | 27.22 | 27.23 | 27.23 | 0.18% | 4,546 |
| Feb 7, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.14% | 1 |
| Feb 6, 2025 | 27.24 | 27.24 | 27.22 | 27.22 | 27.22 | 0.11% | 523 |
| Feb 5, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.15% | 1 |
| Feb 4, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.18% | 1 |
| Feb 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.20% | 27 |
| Jan 31, 2025 | 27.27 | 27.27 | 27.16 | 27.16 | 27.16 | -0.18% | 5,750 |
| Jan 30, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.18% | 424 |
| Jan 29, 2025 | 27.15 | 27.16 | 27.14 | 27.16 | 27.16 | -0.10% | 424 |
| Jan 28, 2025 | 27.14 | 27.18 | 27.14 | 27.18 | 27.18 | 0.43% | 200 |
| Jan 27, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.39% | 3 |
| Jan 24, 2025 | 27.17 | 27.21 | 27.17 | 27.17 | 27.17 | 0.06% | 3,293 |
| Jan 23, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.10% | 42 |
| Jan 22, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.18% | 32 |
| Jan 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.22% | 104 |