PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
28.58
-0.03 (-0.09%)
At close: Jul 11, 2025, 4:00 PM
28.58
0.00 (0.00%)
After-hours: Jul 11, 2025, 8:00 PM EDT
PBJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 28.60 | 28.61 | 28.58 | 28.58 | 28.58 | -0.09% | 1,670 |
| Jul 10, 2025 | 28.53 | 28.63 | 28.53 | 28.61 | 28.61 | 0.12% | 946 |
| Jul 9, 2025 | 28.59 | 28.59 | 28.57 | 28.57 | 28.57 | 0.21% | 200 |
| Jul 8, 2025 | 28.53 | 28.53 | 28.51 | 28.51 | 28.51 | 0.07% | 150 |
| Jul 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.26% | - |
| Jul 3, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.12% | 2,153 |
| Jul 2, 2025 | 28.49 | 28.53 | 28.47 | 28.53 | 28.53 | 0.19% | 2,153 |
| Jul 1, 2025 | 28.44 | 28.49 | 28.43 | 28.48 | 28.48 | -0.04% | 4,608 |
| Jun 30, 2025 | 28.41 | 28.49 | 28.41 | 28.49 | 28.49 | 0.23% | 1,418 |
| Jun 27, 2025 | 28.42 | 28.42 | 28.38 | 28.42 | 28.42 | 0.14% | 600 |
| Jun 26, 2025 | 28.32 | 28.38 | 28.32 | 28.38 | 28.38 | 0.32% | 467 |
| Jun 25, 2025 | 28.38 | 28.38 | 28.25 | 28.29 | 28.29 | 0.02% | 4,449 |
| Jun 24, 2025 | 28.26 | 28.31 | 28.26 | 28.29 | 28.29 | 0.42% | 15,381 |
| Jun 23, 2025 | 28.13 | 28.17 | 28.09 | 28.17 | 28.17 | 0.43% | 6,210 |
| Jun 20, 2025 | 28.17 | 28.17 | 27.98 | 28.05 | 28.05 | 0.05% | 11,473 |
| Jun 18, 2025 | 28.07 | 28.09 | 28.04 | 28.04 | 28.04 | 0.07% | 4,047 |
| Jun 17, 2025 | 28.11 | 28.25 | 28.02 | 28.02 | 28.02 | -0.32% | 12,278 |
| Jun 16, 2025 | 28.17 | 28.17 | 28.10 | 28.11 | 28.11 | 0.42% | 8,859 |
| Jun 13, 2025 | 28.08 | 28.10 | 27.94 | 27.99 | 27.99 | -0.53% | 13,293 |
| Jun 12, 2025 | 28.16 | 28.17 | 28.09 | 28.14 | 28.14 | 0.10% | 10,135 |
| Jun 11, 2025 | 28.15 | 28.17 | 28.09 | 28.11 | 28.11 | -0.14% | 2,585 |
| Jun 10, 2025 | 28.09 | 28.15 | 28.08 | 28.15 | 28.15 | -0.21% | 8,550 |
| Jun 9, 2025 | 27.92 | 28.26 | 27.91 | 28.21 | 28.21 | 0.46% | 6,984 |
| Jun 6, 2025 | 28.09 | 28.10 | 28.04 | 28.08 | 28.08 | 0.48% | 12,385 |
| Jun 5, 2025 | 28.08 | 28.09 | 27.95 | 27.95 | 27.95 | -0.26% | 16,290 |
| Jun 4, 2025 | 28.06 | 28.07 | 28.02 | 28.02 | 28.02 | -0.02% | 14,379 |
| Jun 3, 2025 | 27.96 | 28.03 | 27.95 | 28.03 | 28.03 | 0.27% | 27,007 |
| Jun 2, 2025 | 27.86 | 27.95 | 27.77 | 27.95 | 27.95 | 0.18% | 218,816 |
| May 30, 2025 | 27.76 | 27.90 | 27.63 | 27.90 | 27.90 | 0.37% | 24,720 |
| May 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.46% | - |
| May 28, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.27% | - |
| May 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.60% | - |
| May 23, 2025 | 27.27 | 27.31 | 27.27 | 27.31 | 27.31 | -0.55% | 121 |
| May 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.03% | 98 |
| May 21, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.88% | 14 |
| May 20, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.12% | 5,166 |
| May 19, 2025 | 27.67 | 27.72 | 27.67 | 27.72 | 27.72 | 0.12% | 5,166 |
| May 16, 2025 | 27.61 | 27.69 | 27.61 | 27.69 | 27.69 | 0.49% | 200 |
| May 15, 2025 | 27.52 | 27.56 | 27.52 | 27.56 | 27.56 | 0.24% | 100 |
| May 14, 2025 | 27.48 | 27.49 | 27.48 | 27.49 | 27.49 | 0.11% | 112 |
| May 13, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.49% | 422 |
| May 12, 2025 | 27.20 | 27.33 | 27.20 | 27.33 | 27.33 | 2.38% | 105 |
| 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 |