PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
29.42
+0.04 (0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
29.42
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.38 | 29.42 | 29.38 | 29.44 | - | 0.22% | 831 |
| Oct 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.12% | 22 |
| Oct 6, 2025 | 29.40 | 29.41 | 29.40 | 29.41 | 29.41 | 0.09% | 115 |
| Oct 3, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.02% | 178 |
| Oct 2, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - | - |
| Oct 1, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.09% | 18 |
| Sep 30, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.13% | 7 |
| Sep 29, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.02% | - |
| Sep 26, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.20% | 40 |
| Sep 25, 2025 | 29.26 | 29.26 | 29.25 | 29.26 | 29.26 | -0.04% | 5,631 |
| Sep 24, 2025 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | -0.03% | 100 |
| Sep 23, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.18% | 208 |
| Sep 22, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.06% | - |
| Sep 19, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.05% | 138 |
| Sep 18, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.10% | 107 |
| Sep 17, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.02% | 77 |
| Sep 16, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.04% | - |
| Sep 15, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.09% | 147 |
| Sep 12, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.04% | - |
| Sep 11, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.18% | - |
| Sep 10, 2025 | 29.20 | 29.20 | 29.19 | 29.19 | 29.19 | 0.07% | 2,535 |
| Sep 9, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.09% | 102 |
| Sep 8, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.13% | 265 |
| Sep 5, 2025 | 29.09 | 29.11 | 29.09 | 29.11 | 29.11 | -0.04% | 186 |
| Sep 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.27% | 6 |
| Sep 3, 2025 | 29.01 | 29.04 | 29.01 | 29.04 | 29.04 | 0.16% | 8,408 |
| Sep 2, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.20% | 146 |
| Aug 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.15% | 285 |
| Aug 28, 2025 | 29.08 | 29.10 | 29.07 | 29.10 | 29.10 | 0.09% | 974 |
| Aug 27, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.09% | 40 |
| Aug 26, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.07% | 40 |
| Aug 25, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.05% | 41 |
| Aug 22, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.50% | 44 |
| Aug 21, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.14% | 269 |
| Aug 20, 2025 | 28.87 | 28.93 | 28.87 | 28.93 | 28.93 | -0.08% | 269 |
| Aug 19, 2025 | 29.00 | 29.00 | 28.96 | 28.96 | 28.96 | -0.17% | 264 |
| Aug 18, 2025 | 28.97 | 29.01 | 28.97 | 29.01 | 29.01 | 0.12% | 3,558 |
| Aug 15, 2025 | 29.00 | 29.13 | 28.97 | 28.97 | 28.97 | -0.10% | 7,054 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.10% | - |
| Aug 12, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.34% | 101 |
| Aug 11, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - | 101 |
| Aug 8, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.27% | 451 |
| Aug 7, 2025 | 28.77 | 28.79 | 28.77 | 28.79 | 28.79 | -0.08% | 451 |
| Aug 6, 2025 | 28.72 | 28.82 | 28.72 | 28.82 | 28.82 | 0.24% | 1,191 |
| Aug 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.10% | - |
| Aug 4, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.54% | - |
| Aug 1, 2025 | 28.66 | 28.66 | 28.62 | 28.62 | 28.62 | -0.54% | 206 |
| Jul 31, 2025 | 28.86 | 28.86 | 28.78 | 28.78 | 28.78 | - | 187 |
| Jul 30, 2025 | 28.80 | 28.80 | 28.78 | 28.78 | 28.78 | -0.13% | 155 |