PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
28.81
+0.02 (0.08%)
Sep 18, 2025, 4:00 PM EDT - Market closed
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.08% | 40 |
| Sep 17, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.01% | - |
| Sep 16, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.01% | - |
| Sep 15, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.08% | - |
| Sep 12, 2025 | 28.75 | 28.77 | 28.74 | 28.77 | 28.77 | 0.03% | 7,525 |
| Sep 11, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.15% | - |
| Sep 10, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.07% | - |
| Sep 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.07% | 65 |
| Sep 8, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.11% | 33 |
| Sep 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.01% | - |
| Sep 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.23% | - |
| Sep 3, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.16% | 10 |
| Sep 2, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.17% | 10 |
| Aug 29, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.14% | 86 |
| Aug 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.10% | 601 |
| Aug 27, 2025 | 28.57 | 28.59 | 28.57 | 28.59 | 28.59 | 0.07% | 601 |
| Aug 26, 2025 | 28.54 | 28.58 | 28.54 | 28.58 | 28.58 | 0.10% | 7,135 |
| Aug 25, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.05% | 41 |
| Aug 22, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.55% | 18 |
| Aug 21, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.13% | 37 |
| Aug 20, 2025 | 28.41 | 28.44 | 28.40 | 28.44 | 28.44 | -0.05% | 429 |
| Aug 19, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.15% | 80 |
| Aug 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.07% | - |
| Aug 15, 2025 | 28.47 | 28.48 | 28.47 | 28.48 | 28.48 | -0.07% | 356 |
| Aug 14, 2025 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | - | 2,000 |
| Aug 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.11% | - |
| Aug 12, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.36% | 6 |
| Aug 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.07% | 6 |
| Aug 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.31% | 9 |
| Aug 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.03% | 9 |
| Aug 6, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.26% | - |
| Aug 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.15% | - |
| Aug 4, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.59% | - |
| Aug 1, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.58% | 119 |
| Jul 31, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.10% | 119 |
| Jul 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Jul 29, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.16% | - |
| Jul 28, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.06% | - |
| Jul 25, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.14% | 14 |
| Jul 24, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.07% | 1 |
| Jul 23, 2025 | 28.30 | 28.30 | 28.27 | 28.27 | 28.27 | 0.25% | 150 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.07% | 59 |
| Jul 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.06% | - |
| Jul 18, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.03% | 11 |
| Jul 17, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.22% | 6 |
| Jul 16, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.09% | 6 |
| Jul 15, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.21% | 300 |
| Jul 14, 2025 | 28.04 | 28.13 | 28.04 | 28.13 | 28.13 | 0.16% | 300 |
| Jul 11, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.07% | 179 |
| Jul 10, 2025 | 28.10 | 28.11 | 28.10 | 28.11 | 28.11 | 0.11% | 179 |