PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
28.90
-0.05 (-0.18%)
At close: Oct 16, 2025, 4:00 PM EDT
28.90
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |