PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
28.91
-0.16 (-0.56%)
Nov 6, 2025, 4:00 PM EST - Market closed
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 29.10 | 29.11 | 29.07 | 29.09 | 29.09 | 0.02% | 86,911 |
| Oct 29, 2025 | 29.09 | 29.10 | 29.08 | 29.09 | 29.09 | 0.02% | 5,943 |
| Oct 28, 2025 | 29.07 | 29.08 | 29.07 | 29.08 | 29.08 | -0.03% | 323 |
| Oct 27, 2025 | 29.11 | 29.11 | 29.09 | 29.09 | 29.09 | 0.03% | 4,465 |
| Oct 24, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 29.08 | 0.06% | 358 |
| Oct 23, 2025 | 29.04 | 29.07 | 29.04 | 29.07 | 29.07 | 0.16% | 3,362 |
| Oct 22, 2025 | 29.06 | 29.07 | 29.02 | 29.02 | 29.02 | -0.10% | 8,736 |
| Oct 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03% | 50 |
| Oct 20, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.24% | 200 |
| Oct 17, 2025 | 28.93 | 28.97 | 28.93 | 28.97 | 28.97 | 0.24% | 534 |
| Oct 16, 2025 | 28.92 | 28.93 | 28.90 | 28.90 | 28.90 | -0.18% | 2,150 |
| Oct 15, 2025 | 28.93 | 28.98 | 28.93 | 28.95 | 28.95 | 0.04% | 3,909 |
| Oct 14, 2025 | 28.92 | 28.96 | 28.92 | 28.94 | 28.94 | -0.05% | 219 |
| Oct 13, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.42% | - |
| Oct 10, 2025 | 28.94 | 28.94 | 28.83 | 28.83 | 28.83 | -0.51% | 152 |
| Oct 9, 2025 | 28.96 | 29.00 | 28.96 | 28.98 | 28.98 | - | 1,838 |
| Oct 8, 2025 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | 0.10% | 776 |
| Oct 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.02% | 123 |
| Oct 6, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.05% | 65 |
| Oct 3, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.04% | 80 |
| Oct 2, 2025 | 28.91 | 28.93 | 28.91 | 28.93 | 28.93 | - | 10,256 |
| Oct 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.05% | 19 |
| Sep 30, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.06% | 48 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.06% | - |
| Sep 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.19% | 40 |
| Sep 25, 2025 | 28.81 | 28.83 | 28.81 | 28.83 | 28.83 | 0.02% | 242 |
| Sep 24, 2025 | 28.83 | 28.83 | 28.82 | 28.82 | 28.82 | -0.02% | 2,379 |
| Sep 23, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.07% | 3 |
| Sep 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.07% | 3 |
| Sep 19, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.04% | 90 |
| 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 |