PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
26.69
-0.02 (-0.07%)
At close: May 9, 2025, 4:00 PM
26.69
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PBJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.67 | 26.70 | 26.67 | 26.69 | 26.69 | -0.09% | 1,977 |
| May 8, 2025 | 26.67 | 26.71 | 26.67 | 26.71 | 26.71 | 0.52% | 105 |
| May 7, 2025 | 26.55 | 26.64 | 26.44 | 26.58 | 26.58 | 0.14% | 2,721 |
| May 6, 2025 | 26.54 | 26.59 | 26.54 | 26.54 | 26.54 | -0.50% | 208 |
| May 5, 2025 | 26.70 | 26.75 | 26.67 | 26.67 | 26.67 | -0.51% | 12,903 |
| May 2, 2025 | 26.76 | 26.81 | 26.76 | 26.81 | 26.81 | 0.99% | 484 |
| May 1, 2025 | 26.56 | 26.61 | 26.55 | 26.55 | 26.55 | 0.41% | 1,879 |
| Apr 30, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.16% | 13 |
| Apr 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.36% | - |
| Apr 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.10% | - |
| Apr 25, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.43% | 438 |
| Apr 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.17% | 438 |
| Apr 23, 2025 | 26.03 | 26.03 | 25.86 | 25.86 | 25.86 | 0.93% | 2,133 |
| Apr 22, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.14% | 25 |
| Apr 21, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.09% | 25 |
| Apr 17, 2025 | 25.72 | 25.72 | 25.61 | 25.61 | 25.61 | 0.02% | 946 |
| Apr 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.31% | 10 |
| Apr 15, 2025 | 26.04 | 26.04 | 25.95 | 25.95 | 25.95 | -0.29% | 105 |
| Apr 14, 2025 | 26.13 | 26.13 | 26.03 | 26.03 | 26.03 | 0.35% | 662 |
| Apr 11, 2025 | 25.67 | 25.97 | 25.67 | 25.93 | 25.93 | 1.15% | 1,381 |
| Apr 10, 2025 | 25.77 | 25.77 | 25.64 | 25.64 | 25.64 | -1.80% | 6,134 |
| Apr 9, 2025 | 25.04 | 26.11 | 25.04 | 26.11 | 26.11 | 4.62% | 12,155 |
| Apr 8, 2025 | 25.66 | 25.66 | 24.95 | 24.95 | 24.95 | -0.76% | 12,503 |
| Apr 7, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | -0.23% | 100 |
| Apr 4, 2025 | 25.46 | 25.46 | 25.20 | 25.20 | 25.20 | -3.04% | 2,219 |
| Apr 3, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.74% | 2 |
| Apr 2, 2025 | 26.62 | 26.73 | 26.62 | 26.73 | 26.73 | 0.61% | 731 |
| 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 |