PGIM US Large-Cap Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
26.26
+0.02 (0.08%)
Oct 18, 2024, 4:00 PM EDT - Market closed
PBNV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.06% | - |
Oct 23, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.04% | - |
Oct 22, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.02% | - |
Oct 21, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.03% | - |
Oct 18, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.08% | - |
Oct 17, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.06% | - |
Oct 16, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.08% | - |
Oct 15, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.05% | - |
Oct 14, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.09% | - |
Oct 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.14% | - |
Oct 10, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.02% | - |
Oct 9, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.16% | 2 |
Oct 8, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.29% | 2 |
Oct 7, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.22% | - |
Oct 4, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.33% | - |
Oct 3, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.06% | - |
Oct 2, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
Oct 1, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.21% | - |
Sep 30, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.11% | - |
Sep 27, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.02% | - |
Sep 26, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.09% | - |
Sep 25, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
Sep 24, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.05% | - |
Sep 23, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.10% | - |
Sep 20, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.02% | - |
Sep 19, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.49% | - |
Sep 18, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.08% | 80 |
Sep 17, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 80 |
Sep 16, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.07% | - |
Sep 13, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.23% | - |
Sep 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.25% | - |
Sep 11, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.37% | - |
Sep 10, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.21% | - |
Sep 9, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.43% | - |
Sep 6, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.56% | - |
Sep 5, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.13% | - |
Sep 4, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.01% | - |
Sep 3, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.72% | - |
Aug 30, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.35% | - |
Aug 29, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
Aug 28, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.13% | - |
Aug 27, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.10% | - |
Aug 26, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.08% | - |
Aug 23, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.42% | - |
Aug 22, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.28% | 2 |
Aug 21, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.11% | 2 |
Aug 20, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.02% | - |
Aug 19, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.28% | - |
Aug 16, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.14% | - |
Aug 15, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.49% | - |
Aug 14, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.19% | - |
Aug 13, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.66% | - |
Aug 12, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.01% | - |
Aug 9, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.25% | - |
Aug 8, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.79% | - |
Aug 7, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.34% | - |
Aug 6, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.62% | - |
Aug 5, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.18% | - |
Aug 2, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.59% | - |
Aug 1, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.49% | - |
Jul 31, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.45% | - |
Jul 30, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.09% | - |
Jul 29, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.09% | - |
Jul 26, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.30% | 20 |
Jul 25, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.10% | 20 |
Jul 24, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | -0.73% | 800 |
Jul 23, 2024 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | -0.04% | 600 |
Jul 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.35% | - |
Jul 19, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.20% | - |
Jul 18, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.19% | - |
Jul 17, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.31% | - |
Jul 16, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.13% | - |
Jul 15, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.05% | - |
Jul 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.17% | - |
Jul 11, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.16% | - |
Jul 10, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.24% | - |
Jul 9, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.04% | - |
Jul 8, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.05% | - |
Jul 5, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.19% | 1 |
Jul 3, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.15% | - |
Jul 2, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.17% | - |
Jul 1, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.11% | - |
Jun 28, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.03% | 1 |
Jun 27, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.01% | - |
Jun 26, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.09% | - |
Jun 25, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.13% | - |
Jun 24, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.07% | 182 |
Jun 21, 2024 | 25.35 | 25.35 | 25.32 | 25.32 | 25.32 | 0.02% | 182 |
Jun 20, 2024 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | -0.18% | 200 |
Jun 18, 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 0.17% | 3,171 |
Jun 17, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.18% | - |
Jun 14, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 100 |
Jun 13, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.16% | 400 |
Jun 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.31% | 23,869 |
Jun 11, 2024 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 0.09% | 23,869 |
Jun 10, 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | 0.07% | 189,156 |
Jun 7, 2024 | 25.12 | 25.14 | 25.11 | 25.11 | 25.11 | 0.02% | 400 |
Jun 6, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 280 |
Jun 5, 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 0.36% | 280 |
Jun 4, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.11% | 100 |