PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
29.60
-0.04 (-0.12%)
Jan 13, 2026, 4:00 PM EST - Market closed
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 29.63 | 29.63 | 29.57 | 29.60 | 29.60 | -0.10% | 308 |
| Jan 12, 2026 | 29.63 | 29.64 | 29.63 | 29.64 | 29.64 | 0.07% | 485 |
| Jan 9, 2026 | 29.64 | 29.64 | 29.62 | 29.62 | 29.61 | 0.46% | 2,600 |
| Jan 8, 2026 | 29.54 | 29.54 | 29.48 | 29.48 | 29.48 | -0.09% | 8,603 |
| Jan 7, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.17% | 536 |
| Jan 6, 2026 | 29.51 | 29.57 | 29.51 | 29.56 | 29.56 | 0.30% | 2,601 |
| Jan 5, 2026 | 29.47 | 29.48 | 29.40 | 29.47 | 29.47 | 0.29% | 9,185 |
| Jan 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.01% | - |
| Dec 31, 2025 | 29.40 | 29.43 | 29.39 | 29.39 | 29.39 | -0.27% | 4,704 |
| Dec 30, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.01% | 915 |
| Dec 29, 2025 | 29.49 | 29.49 | 29.47 | 29.47 | 29.47 | -0.18% | 1,877 |
| Dec 26, 2025 | 29.50 | 29.52 | 29.48 | 29.52 | 29.52 | 0.07% | 3,631 |
| Dec 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.16% | 2,393 |
| Dec 23, 2025 | 29.40 | 29.46 | 29.40 | 29.45 | 29.45 | 0.19% | 1,311 |
| Dec 22, 2025 | 29.37 | 29.42 | 29.37 | 29.40 | 29.40 | 0.34% | 16,190 |
| Dec 19, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.33% | 45 |
| Dec 18, 2025 | 29.23 | 29.23 | 29.20 | 29.20 | 29.20 | 0.17% | 1,466 |
| Dec 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.23% | 2,500 |
| Dec 16, 2025 | 29.18 | 29.22 | 29.18 | 29.22 | 29.22 | -0.06% | 1,755 |
| Dec 15, 2025 | 29.23 | 29.26 | 29.22 | 29.24 | 29.24 | -0.01% | 1,955 |
| Dec 12, 2025 | 29.23 | 29.26 | 29.23 | 29.24 | 29.24 | -0.40% | 1,331 |
| Dec 11, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | - |
| Dec 10, 2025 | 29.34 | 29.34 | 29.33 | 29.33 | 29.33 | 0.35% | 1,087 |
| Dec 9, 2025 | 29.28 | 29.28 | 29.23 | 29.23 | 29.23 | 0.01% | 162 |
| Dec 8, 2025 | 29.26 | 29.26 | 29.23 | 29.23 | 29.23 | -0.15% | 311 |
| Dec 5, 2025 | 29.32 | 29.32 | 29.26 | 29.27 | 29.27 | 0.04% | 2,565 |
| Dec 4, 2025 | 29.22 | 29.26 | 29.22 | 29.26 | 29.26 | 0.09% | 1,659 |
| Dec 3, 2025 | 29.25 | 29.26 | 29.23 | 29.24 | 29.23 | 0.05% | 703 |
| Dec 2, 2025 | 29.20 | 29.25 | 29.18 | 29.22 | 29.22 | 0.25% | 9,775 |
| Dec 1, 2025 | 29.16 | 29.21 | 29.14 | 29.15 | 29.15 | -0.20% | 11,576 |
| Nov 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.22% | - |
| Nov 26, 2025 | 29.12 | 29.18 | 29.12 | 29.14 | 29.14 | 0.29% | 9,762 |
| Nov 25, 2025 | 28.94 | 29.06 | 28.91 | 29.06 | 29.06 | 0.43% | 28,184 |
| Nov 24, 2025 | 28.81 | 28.93 | 28.81 | 28.93 | 28.93 | 0.71% | 426 |
| Nov 21, 2025 | 28.71 | 28.84 | 28.55 | 28.73 | 28.73 | 0.51% | 19,350 |
| Nov 20, 2025 | 29.00 | 29.00 | 28.58 | 28.58 | 28.58 | -0.73% | 10,285 |
| Nov 19, 2025 | 28.80 | 28.84 | 28.73 | 28.79 | 28.79 | 0.14% | 10,437 |
| Nov 18, 2025 | 28.88 | 28.88 | 28.65 | 28.75 | 28.75 | -0.34% | 12,428 |
| Nov 17, 2025 | 28.98 | 28.98 | 28.81 | 28.85 | 28.85 | -0.31% | 18,762 |
| Nov 14, 2025 | 28.91 | 29.01 | 28.86 | 28.94 | 28.94 | -0.06% | 33,343 |
| Nov 13, 2025 | 29.15 | 29.15 | 28.95 | 28.96 | 28.96 | -0.64% | 7,357 |
| Nov 12, 2025 | 29.18 | 29.18 | 29.13 | 29.14 | 29.14 | -0.03% | 10,940 |
| Nov 11, 2025 | 29.12 | 29.16 | 29.08 | 29.15 | 29.15 | 0.09% | 31,196 |
| Nov 10, 2025 | 29.05 | 29.14 | 29.00 | 29.13 | 29.12 | 0.67% | 13,161 |
| Nov 7, 2025 | 28.84 | 29.01 | 28.75 | 28.93 | 28.93 | 0.08% | 11,702 |
| Nov 6, 2025 | 29.08 | 29.08 | 28.89 | 28.91 | 28.91 | -0.56% | 32,195 |
| Nov 5, 2025 | 28.98 | 29.12 | 28.98 | 29.07 | 29.07 | 0.09% | 23,914 |
| Nov 4, 2025 | 28.97 | 29.07 | 28.97 | 29.05 | 29.05 | -0.31% | 23,347 |
| Nov 3, 2025 | 29.20 | 29.20 | 29.09 | 29.14 | 29.14 | 0.12% | 295,039 |
| Oct 31, 2025 | 29.11 | 29.12 | 29.08 | 29.10 | 29.10 | 0.03% | 13,696 |