Skip to main content
PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
27.90
+0.10 (0.36%)
May 30, 2025, 4:00 PM - Market closed

PBJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.7627.9027.6327.9027.900.37%24,720
May 29, 202527.8027.8027.8027.8027.800.46%-
May 28, 202527.6727.6727.6727.6727.67-0.27%-
May 27, 202527.7427.7427.7427.7427.741.60%-
May 23, 202527.2727.3127.2727.3127.31-0.55%121
May 22, 202527.4627.4627.4627.4627.460.03%98
May 21, 202527.4527.4527.4527.4527.45-0.88%14
May 20, 202527.6927.6927.6927.6927.69-0.12%5,166
May 19, 202527.6727.7227.6727.7227.720.12%5,166
May 16, 202527.6127.6927.6127.6927.690.49%200
May 15, 202527.5227.5627.5227.5627.560.24%100
May 14, 202527.4827.4927.4827.4927.490.11%112
May 13, 202527.4627.4627.4627.4627.460.49%422
May 12, 202527.2027.3327.2027.3327.332.38%105
May 9, 202526.6726.7026.6726.6926.69-0.09%1,977
May 8, 202526.6726.7126.6726.7126.710.52%105
May 7, 202526.5526.6426.4426.5826.580.14%2,721
May 6, 202526.5426.5926.5426.5426.54-0.50%208
May 5, 202526.7026.7526.6726.6726.67-0.51%12,903
May 2, 202526.7626.8126.7626.8126.810.99%484
May 1, 202526.5626.6126.5526.5526.550.41%1,879
Apr 30, 202526.4426.4426.4426.4426.440.16%13
Apr 29, 202526.4026.4026.4026.4026.400.36%-
Apr 28, 202526.3026.3026.3026.3026.300.10%-
Apr 25, 202526.2826.2826.2826.2826.280.43%438
Apr 24, 202526.1726.1726.1726.1726.171.17%438
Apr 23, 202526.0326.0325.8625.8625.860.93%2,133
Apr 22, 202525.6225.6225.6225.6225.621.14%25
Apr 21, 202525.3325.3325.3325.3325.33-1.09%25
Apr 17, 202525.7225.7225.6125.6125.610.02%946
Apr 16, 202525.6125.6125.6125.6125.61-1.31%10
Apr 15, 202526.0426.0425.9525.9525.95-0.29%105
Apr 14, 202526.1326.1326.0326.0326.030.35%662
Apr 11, 202525.6725.9725.6725.9325.931.15%1,381
Apr 10, 202525.7725.7725.6425.6425.64-1.80%6,134
Apr 9, 202525.0426.1125.0426.1126.114.62%12,155
Apr 8, 202525.6625.6624.9524.9524.95-0.76%12,503
Apr 7, 202525.1825.1825.1425.1425.14-0.23%100
Apr 4, 202525.4625.4625.2025.2025.20-3.04%2,219
Apr 3, 202525.9925.9925.9925.9925.99-2.74%2
Apr 2, 202526.6226.7326.6226.7326.730.61%731
Apr 1, 202526.3926.5826.3926.5626.560.10%4,477
Mar 31, 202526.3126.5426.3126.5426.540.42%614
Mar 28, 202526.4226.4226.4226.4226.42-1.24%3
Mar 27, 202526.7626.7626.7626.7626.76-0.06%8
Mar 26, 202526.7726.7726.7726.7726.77-0.57%130
Mar 25, 202526.9326.9326.9326.9326.930.03%130
Mar 24, 202526.9226.9226.9226.9226.921.12%-
Mar 21, 202526.4826.6226.4826.6226.62-0.06%1,395
Mar 20, 202526.6426.6426.6426.6426.64-0.06%40