PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
30.05
-0.01 (-0.05%)
Jan 13, 2026, 4:00 PM EST - Market closed
PBJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.01% | 3,533 |
| Nov 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.08% | - |
| Nov 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.18% | 68 |
| Nov 25, 2025 | 29.52 | 29.57 | 29.52 | 29.57 | 29.57 | 0.36% | 458 |
| Nov 24, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | 0.45% | 2,270 |
| Nov 21, 2025 | 29.23 | 29.35 | 29.23 | 29.33 | 29.33 | 0.38% | 1,522 |
| Nov 20, 2025 | 29.26 | 29.26 | 29.22 | 29.22 | 29.22 | -0.45% | 342 |
| Nov 19, 2025 | 29.34 | 29.35 | 29.34 | 29.35 | 29.35 | 0.09% | 114 |
| Nov 18, 2025 | 29.29 | 29.38 | 29.27 | 29.32 | 29.32 | -0.23% | 9,127 |
| Nov 17, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.27% | 18 |
| Nov 14, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.08% | 29 |
| Nov 13, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.43% | 115 |
| Nov 12, 2025 | 29.55 | 29.57 | 29.55 | 29.57 | 29.57 | - | 663 |
| Nov 11, 2025 | 29.55 | 29.57 | 29.55 | 29.57 | 29.57 | 0.06% | 1,904 |
| Nov 10, 2025 | 29.54 | 29.56 | 29.54 | 29.55 | 29.55 | 0.42% | 2,343 |
| Nov 7, 2025 | 29.35 | 29.43 | 29.35 | 29.43 | 29.43 | 0.07% | 277 |
| Nov 6, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | 29.41 | -0.32% | 205 |
| Nov 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.13% | - |
| Nov 4, 2025 | 29.45 | 29.47 | 29.45 | 29.47 | 29.47 | -0.22% | 145 |
| Nov 3, 2025 | 29.51 | 29.53 | 29.51 | 29.53 | 29.53 | 0.06% | 2,771 |
| Oct 31, 2025 | 29.50 | 29.51 | 29.48 | 29.51 | 29.51 | 0.04% | 4,825 |