PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
26.44
-0.26 (-0.96%)
Mar 28, 2025, 4:00 PM EST - Market closed
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.55 | 26.55 | 26.51 | 26.54 | 26.54 | 0.06% | 1,543 |
| Mar 31, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.30% | 48 |
| Mar 28, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.96% | - |
| Mar 27, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.10% | - |
| Mar 26, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.45% | 171 |
| Mar 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.04% | 171 |
| Mar 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.90% | - |
| Mar 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.02% | 607 |
| Mar 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.09% | 40 |
| Mar 19, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.50% | - |
| Mar 18, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.53% | 8,000 |
| Mar 17, 2025 | 26.58 | 26.63 | 26.58 | 26.63 | 26.63 | 0.27% | 8,000 |
| Mar 14, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.98% | - |
| Mar 13, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% | - |
| Mar 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.22% | - |
| Mar 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.29% | 1,691 |
| Mar 10, 2025 | 26.46 | 26.48 | 26.46 | 26.48 | 26.48 | -1.21% | 1,691 |
| Mar 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.24% | 20 |
| Mar 6, 2025 | 26.81 | 26.85 | 26.70 | 26.74 | 26.74 | -0.77% | 9,346 |
| Mar 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.50% | - |
| Mar 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.45% | - |
| Mar 3, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.70% | - |
| Feb 28, 2025 | 27.01 | 27.12 | 27.01 | 27.12 | 27.12 | 0.57% | 341 |
| Feb 27, 2025 | 27.11 | 27.11 | 26.97 | 26.97 | 26.97 | -0.58% | 273 |
| Feb 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.01% | 10 |
| Feb 25, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.14% | 63 |
| Feb 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.12% | - |
| Feb 21, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.60% | - |
| Feb 20, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.07% | 2 |
| Feb 19, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.04% | 2 |
| Feb 18, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.11% | 52 |
| Feb 14, 2025 | 27.35 | 27.35 | 27.33 | 27.33 | 27.33 | -0.01% | 240 |
| Feb 13, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.43% | 31 |
| Feb 12, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.14% | 31 |
| Feb 11, 2025 | 27.25 | 27.25 | 27.22 | 27.25 | 27.25 | -0.04% | 4,499 |
| Feb 10, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.31% | 100 |
| Feb 7, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.30% | - |
| Feb 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.13% | - |
| Feb 5, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.13% | 25,085 |
| Feb 4, 2025 | 27.17 | 27.19 | 27.17 | 27.19 | 27.19 | 0.24% | 25,085 |
| Feb 3, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.21% | - |
| Jan 31, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.19% | 90 |
| Jan 30, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.23% | - |
| Jan 29, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.17% | 533 |
| Jan 28, 2025 | 27.17 | 27.21 | 27.17 | 27.21 | 27.21 | 0.79% | 533 |
| Jan 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.84% | - |
| Jan 24, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.07% | 1 |
| Jan 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.12% | - |
| Jan 22, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.20% | 159 |
| Jan 21, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.30% | 159 |