PGIM Portfolio Ballast ETF (PBL)
BATS: PBL · Real-Time Price · USD
29.99
-0.34 (-1.12%)
At close: Mar 20, 2026, 4:00 PM EDT
29.93
-0.06 (-0.22%)
After-hours: Mar 20, 2026, 8:00 PM EDT
PBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 30.23 | 30.23 | 29.93 | 29.99 | 29.99 | -1.12% | 2,847 |
| Mar 19, 2026 | 30.26 | 30.33 | 30.25 | 30.33 | 30.33 | -0.05% | 821 |
| Mar 18, 2026 | 30.42 | 30.45 | 30.34 | 30.35 | 30.35 | -0.56% | 6,815 |
| Mar 17, 2026 | 30.61 | 30.61 | 30.52 | 30.52 | 30.51 | 0.15% | 341 |
| Mar 16, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.54% | 459 |
| Mar 13, 2026 | 30.53 | 30.58 | 30.31 | 30.31 | 30.30 | -0.41% | 643 |
| Mar 12, 2026 | 30.56 | 30.56 | 30.43 | 30.43 | 30.43 | -0.75% | 604 |
| Mar 11, 2026 | 30.74 | 30.74 | 30.66 | 30.66 | 30.66 | -0.16% | 324 |
| Mar 10, 2026 | 30.62 | 30.87 | 30.62 | 30.71 | 30.71 | -0.33% | 3,443 |
| Mar 9, 2026 | 30.36 | 30.81 | 30.36 | 30.81 | 30.81 | 0.60% | 641 |
| Mar 6, 2026 | 30.53 | 30.63 | 30.53 | 30.63 | 30.63 | -0.68% | 2,420 |
| Mar 5, 2026 | 30.95 | 30.95 | 30.72 | 30.84 | 30.84 | -0.52% | 1,250 |
| Mar 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.54% | 520 |
| Mar 3, 2026 | 30.63 | 30.83 | 30.61 | 30.83 | 30.83 | -0.75% | 1,266 |
| Mar 2, 2026 | 31.02 | 31.10 | 31.02 | 31.07 | 31.07 | 0.21% | 1,356 |
| Feb 27, 2026 | 31.03 | 31.05 | 31.00 | 31.00 | 31.00 | -0.34% | 2,638 |
| Feb 26, 2026 | 31.05 | 31.11 | 31.05 | 31.11 | 31.11 | -0.42% | 393 |
| Feb 25, 2026 | 31.18 | 31.27 | 31.18 | 31.24 | 31.24 | 0.51% | 3,810 |
| Feb 24, 2026 | 31.10 | 31.10 | 30.95 | 31.08 | 31.08 | 0.64% | 2,648 |
| Feb 23, 2026 | 30.90 | 30.90 | 30.88 | 30.88 | 30.88 | -0.73% | 728 |
| Feb 20, 2026 | 30.99 | 31.11 | 30.99 | 31.11 | 31.11 | 0.47% | 3,768 |
| Feb 19, 2026 | 30.91 | 30.98 | 30.91 | 30.96 | 30.96 | -0.20% | 773 |
| Feb 18, 2026 | 31.04 | 31.04 | 31.03 | 31.03 | 31.03 | 0.28% | 242 |
| Feb 17, 2026 | 30.93 | 30.94 | 30.93 | 30.94 | 30.94 | -0.01% | 799 |
| Feb 13, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.13% | 46 |
| Feb 12, 2026 | 31.15 | 31.15 | 30.90 | 30.90 | 30.90 | -0.89% | 4,485 |
| Feb 11, 2026 | 31.25 | 31.25 | 31.18 | 31.18 | 31.18 | -0.15% | 238 |
| Feb 10, 2026 | 31.23 | 31.33 | 31.22 | 31.22 | 31.22 | -0.29% | 3,047 |
| Feb 9, 2026 | 31.26 | 31.32 | 31.14 | 31.32 | 31.32 | 0.38% | 6,398 |
| Feb 6, 2026 | 30.95 | 31.20 | 30.95 | 31.20 | 31.19 | 1.70% | 597 |
| Feb 5, 2026 | 30.90 | 30.90 | 30.66 | 30.68 | 30.68 | -0.96% | 1,336 |
| Feb 4, 2026 | 30.93 | 30.97 | 30.93 | 30.97 | 30.97 | -0.41% | 1,255 |
| Feb 3, 2026 | 31.27 | 31.27 | 31.00 | 31.10 | 31.10 | -0.60% | 10,393 |
| Feb 2, 2026 | 31.24 | 31.33 | 31.21 | 31.29 | 31.29 | 0.35% | 2,626 |
| Jan 30, 2026 | 31.22 | 31.23 | 31.10 | 31.18 | 31.18 | -0.27% | 12,718 |
| Jan 29, 2026 | 31.33 | 31.33 | 31.01 | 31.26 | 31.26 | -0.39% | 4,390 |
| Jan 28, 2026 | 31.42 | 31.43 | 31.32 | 31.39 | 31.39 | 0.11% | 7,786 |
| Jan 27, 2026 | 31.43 | 31.43 | 31.34 | 31.35 | 31.35 | 0.24% | 16,232 |
| Jan 26, 2026 | 31.26 | 31.32 | 31.25 | 31.28 | 31.28 | 0.48% | 5,659 |
| Jan 23, 2026 | 31.16 | 31.16 | 31.13 | 31.13 | 31.13 | -0.04% | 931 |
| Jan 22, 2026 | 31.14 | 31.22 | 31.07 | 31.14 | 31.14 | 0.44% | 13,461 |
| Jan 21, 2026 | 30.89 | 31.06 | 30.79 | 31.00 | 31.00 | 0.98% | 3,488 |
| Jan 20, 2026 | 30.83 | 30.83 | 30.70 | 30.70 | 30.70 | -1.74% | 34,339 |
| Jan 16, 2026 | 31.26 | 31.29 | 31.25 | 31.25 | 31.25 | -0.02% | 1,405 |
| Jan 15, 2026 | 31.25 | 31.36 | 31.25 | 31.25 | 31.25 | 0.42% | 2,952 |
| Jan 14, 2026 | 31.13 | 31.13 | 31.02 | 31.12 | 31.12 | -0.26% | 2,242 |
| Jan 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.29% | 227 |
| Jan 12, 2026 | 31.18 | 31.30 | 31.17 | 31.30 | 31.30 | 0.09% | 2,221 |
| Jan 9, 2026 | 31.16 | 31.27 | 31.16 | 31.27 | 31.27 | 0.67% | 667 |
| Jan 8, 2026 | 31.03 | 31.06 | 30.99 | 31.06 | 31.06 | -0.18% | 1,871 |