PGIM Portfolio Ballast ETF (PBL)
BATS: PBL · Real-Time Price · USD
30.17
-0.11 (-0.35%)
At close: Aug 15, 2025, 4:00 PM
30.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.20 | 30.20 | 30.17 | 30.17 | 30.17 | -0.35% | 6,684 |
| Aug 14, 2025 | 30.26 | 30.28 | 30.18 | 30.27 | 30.27 | 0.03% | 5,386 |
| Aug 13, 2025 | 30.23 | 30.29 | 30.17 | 30.26 | 30.26 | 0.44% | 4,583 |
| Aug 12, 2025 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | 0.71% | 1,995 |
| Aug 11, 2025 | 29.97 | 30.00 | 29.92 | 29.92 | 29.92 | -0.22% | 2,944 |
| Aug 8, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.34% | 452 |
| Aug 7, 2025 | 29.91 | 29.93 | 29.88 | 29.89 | 29.89 | 0.09% | 4,158 |
| Aug 6, 2025 | 29.76 | 29.86 | 29.72 | 29.86 | 29.86 | 0.52% | 3,267 |
| Aug 5, 2025 | 29.77 | 29.77 | 29.71 | 29.71 | 29.71 | -0.94% | 678 |
| Aug 4, 2025 | 29.84 | 29.99 | 29.84 | 29.99 | 29.99 | 1.74% | 1,770 |
| Aug 1, 2025 | 29.50 | 29.50 | 29.48 | 29.48 | 29.48 | -1.11% | 832 |
| Jul 31, 2025 | 29.96 | 29.96 | 29.81 | 29.81 | 29.81 | -0.27% | 165 |
| Jul 30, 2025 | 29.96 | 29.96 | 29.83 | 29.89 | 29.89 | 0.60% | 911 |
| Jul 29, 2025 | 30.03 | 30.14 | 29.71 | 29.71 | 29.71 | -0.80% | 7,317 |
| Jul 28, 2025 | 29.93 | 29.95 | 29.86 | 29.95 | 29.95 | 0.10% | 12,593 |
| Jul 25, 2025 | 29.84 | 29.92 | 29.82 | 29.92 | 29.92 | 0.47% | 2,437 |
| Jul 24, 2025 | 29.74 | 29.81 | 29.74 | 29.78 | 29.78 | 0.20% | 26,226 |
| Jul 23, 2025 | 29.53 | 29.72 | 29.53 | 29.72 | 29.72 | 0.41% | 15,486 |
| Jul 22, 2025 | 29.50 | 29.68 | 29.49 | 29.60 | 29.60 | 0.20% | 148,882 |
| Jul 21, 2025 | 29.57 | 29.64 | 29.54 | 29.54 | 29.54 | 0.29% | 19,694 |
| Jul 18, 2025 | 29.46 | 29.50 | 29.44 | 29.45 | 29.45 | -0.10% | 1,163 |
| Jul 17, 2025 | 29.37 | 29.48 | 29.37 | 29.48 | 29.48 | 0.48% | 117 |
| Jul 16, 2025 | 29.27 | 29.34 | 29.27 | 29.34 | 29.34 | -0.35% | 110 |
| Jul 15, 2025 | 29.86 | 29.86 | 29.44 | 29.44 | 29.44 | -0.07% | 2,771 |
| Jul 14, 2025 | 29.38 | 29.47 | 29.38 | 29.46 | 29.46 | 0.16% | 502 |
| Jul 11, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.34% | 98 |
| Jul 10, 2025 | 29.44 | 29.52 | 29.33 | 29.52 | 29.52 | 0.24% | 1,671 |
| Jul 9, 2025 | 29.34 | 29.44 | 29.34 | 29.44 | 29.44 | 0.47% | 6,054 |
| Jul 8, 2025 | 29.33 | 29.34 | 29.26 | 29.31 | 29.31 | -0.06% | 6,388 |
| Jul 7, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.69% | 23 |
| Jul 3, 2025 | 29.44 | 29.53 | 29.44 | 29.53 | 29.53 | 0.68% | 2,673 |
| Jul 2, 2025 | 29.28 | 29.33 | 29.28 | 29.33 | 29.33 | 0.10% | 448 |
| Jul 1, 2025 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | 0.01% | 710 |
| Jun 30, 2025 | 29.23 | 29.35 | 29.22 | 29.29 | 29.29 | 0.40% | 14,152 |
| Jun 27, 2025 | 29.21 | 29.27 | 29.07 | 29.18 | 29.18 | 0.23% | 4,130 |
| Jun 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.65% | 101 |
| Jun 25, 2025 | 28.90 | 28.93 | 28.88 | 28.93 | 28.93 | -0.04% | 2,188 |
| Jun 24, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.84% | 1,193 |
| Jun 23, 2025 | 28.59 | 28.70 | 28.59 | 28.70 | 28.70 | 0.53% | 6,493 |
| Jun 20, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.25% | 54 |
| Jun 18, 2025 | 28.65 | 28.65 | 28.62 | 28.62 | 28.62 | 0.19% | 795 |
| Jun 17, 2025 | 28.64 | 28.64 | 28.57 | 28.57 | 28.57 | -0.78% | 247 |
| Jun 16, 2025 | 28.83 | 28.83 | 28.79 | 28.79 | 28.79 | 0.56% | 835 |
| Jun 13, 2025 | 28.61 | 28.71 | 28.61 | 28.63 | 28.63 | -0.53% | 1,547 |
| Jun 12, 2025 | 28.76 | 28.78 | 28.76 | 28.78 | 28.78 | 0.32% | 213 |
| Jun 11, 2025 | 28.76 | 28.76 | 28.69 | 28.69 | 28.69 | -0.16% | 1,019 |
| Jun 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.50% | 478 |
| Jun 9, 2025 | 28.57 | 28.59 | 28.57 | 28.59 | 28.59 | -0.09% | 329 |
| Jun 6, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.61% | 172 |
| Jun 5, 2025 | 28.51 | 28.59 | 28.44 | 28.44 | 28.44 | -0.43% | 4,031 |