Skip to main content
PGIM US Large-Cap Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
27.08
+0.11 (0.40%)
Jan 17, 2025, 4:00 PM EST - Market closed

PBNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202527.1627.1627.1627.1627.160.30%159
Jan 17, 202527.0527.0827.0527.0827.080.40%197
Jan 16, 202526.9826.9826.9726.9726.970.01%413
Jan 15, 202526.9726.9726.9726.9726.970.76%-
Jan 14, 202526.7626.7626.7626.7626.760.06%135
Jan 13, 202526.7526.7526.7526.7526.750.04%135
Jan 10, 202526.7426.7426.7426.7426.74-0.57%74
Jan 8, 202526.8926.8926.8926.8926.89-74
Jan 7, 202526.9526.9526.8926.8926.89-0.43%408
Jan 6, 202527.0127.0127.0127.0127.010.24%68
Jan 3, 202526.8926.9426.8926.9426.940.51%426
Jan 2, 202526.7226.8026.7226.8026.80-0.03%1,863
Dec 31, 202426.8626.8626.8126.8126.81-0.13%333
Dec 30, 202426.8626.8626.8326.8526.85-0.30%565
Dec 27, 202426.9326.9326.9326.9326.93-0.42%18
Dec 26, 202427.0427.0427.0427.0427.040.14%-
Dec 24, 202427.0027.0027.0027.0027.000.35%1,900
Dec 23, 202426.8126.9126.8026.9126.910.31%1,900
Dec 20, 202426.7726.8926.7726.8326.830.42%5,568
Dec 19, 202426.7526.7526.7126.7126.71-0.09%4,100
Dec 18, 202427.0427.0426.7426.7426.74-0.97%518
Dec 17, 202427.0027.0027.0027.0027.00-0.18%3,600
Dec 16, 202427.0527.0527.0527.0527.050.08%3,600
Dec 13, 202427.0327.0327.0327.0327.030.02%-
Dec 12, 202427.0327.0327.0327.0327.03-0.20%-
Dec 11, 202427.0827.0827.0827.0827.080.28%-
Dec 10, 202427.0027.0027.0027.0027.00-0.06%-
Dec 9, 202427.0227.0227.0227.0227.02-0.14%-
Dec 6, 202427.0627.0627.0627.0627.060.05%2,615
Dec 5, 202427.0527.0527.0527.0527.05-0.12%2,615
Dec 4, 202427.0827.0827.0827.0827.080.11%5,363
Dec 3, 202427.0127.0627.0127.0527.050.26%5,363
Dec 2, 202426.9526.9826.9526.9826.980.09%1,000
Nov 29, 202426.9626.9626.9626.9626.960.32%3,200
Nov 27, 202426.8626.8726.8626.8726.87-0.33%3,200
Nov 26, 202426.9626.9626.9626.9626.960.30%1,343
Nov 25, 202426.9126.9126.8626.8826.880.27%1,020
Nov 22, 202426.8326.8326.8126.8126.810.12%110
Nov 21, 202426.7726.7726.7726.7726.770.16%120
Nov 20, 202426.7026.7326.7026.7326.73-0.01%120
Nov 19, 202426.7326.7326.7326.7326.730.19%25,368
Nov 18, 202426.7226.7426.6826.6826.680.12%1,976
Nov 15, 202426.6526.6526.6526.6526.65-0.44%1,300
Nov 14, 202426.8426.8426.7526.7726.77-0.12%1,300
Nov 13, 202426.7926.8826.7926.8026.80-0.04%8,156
Nov 12, 202426.8626.8626.7926.8126.81-0.33%600
Nov 11, 202426.8926.9026.8926.9026.900.17%1,992
Nov 8, 202426.8626.8626.8626.8626.860.12%3,727
Nov 7, 202426.8626.8626.7926.8226.820.21%3,727
Nov 6, 202426.7126.8226.7126.7726.770.90%33,561
Nov 5, 202426.4526.5326.4326.5326.530.53%7,093
Nov 4, 202426.3626.4026.3626.3926.390.01%6,691
Nov 1, 202426.4426.4926.3926.3926.390.21%79,746
Oct 31, 202426.3526.3626.3126.3326.330.08%15,932
Oct 30, 202426.2926.3226.2926.3126.310.02%219,556
Oct 29, 202426.3126.3126.3126.3126.310.02%-
Oct 28, 202426.3026.3026.3026.3026.300.05%-
Oct 25, 202426.2926.2926.2926.2926.290.02%-
Oct 24, 202426.2826.2826.2826.2826.280.06%-
Oct 23, 202426.2626.2626.2626.2626.26-0.04%-
Oct 22, 202426.2826.2826.2826.2826.280.02%-
Oct 21, 202426.2726.2726.2726.2726.270.03%-
Oct 18, 202426.2626.2626.2626.2626.260.08%-
Oct 17, 202426.2426.2426.2426.2426.240.06%-
Oct 16, 202426.2326.2326.2326.2326.230.08%-
Oct 15, 202426.2026.2026.2026.2026.20-0.05%-
Oct 14, 202426.2226.2226.2226.2226.220.09%-
Oct 11, 202426.1926.1926.1926.1926.190.14%-
Oct 10, 202426.1626.1626.1626.1626.160.02%-
Oct 9, 202426.1526.1526.1526.1526.150.16%2
Oct 8, 202426.1126.1126.1126.1126.110.29%2
Oct 7, 202426.0326.0326.0326.0326.03-0.22%-
Oct 4, 202426.0926.0926.0926.0926.090.33%-
Oct 3, 202426.0126.0126.0126.0126.01-0.06%-
Oct 2, 202426.0226.0226.0226.0226.02--
Oct 1, 202426.0226.0226.0226.0226.02-0.21%-
Sep 30, 202426.0826.0826.0826.0826.080.11%-
Sep 27, 202426.0526.0526.0526.0526.05-0.02%-
Sep 26, 202426.0526.0526.0526.0526.050.09%-
Sep 25, 202426.0326.0326.0326.0326.03--
Sep 24, 202426.0326.0326.0326.0326.030.05%-
Sep 23, 202426.0226.0226.0226.0226.020.10%-
Sep 20, 202425.9925.9925.9925.9925.990.02%-
Sep 19, 202425.9825.9825.9825.9825.980.49%-
Sep 18, 202425.8625.8625.8625.8625.86-0.08%80
Sep 17, 202425.8825.8825.8825.8825.88-80
Sep 16, 202425.8825.8825.8825.8825.880.07%-
Sep 13, 202425.8625.8625.8625.8625.860.23%-
Sep 12, 202425.8025.8025.8025.8025.800.25%-
Sep 11, 202425.7425.7425.7425.7425.740.37%-
Sep 10, 202425.6425.6425.6425.6425.640.21%-
Sep 9, 202425.5925.5925.5925.5925.590.43%-
Sep 6, 202425.4825.4825.4825.4825.48-0.56%-
Sep 5, 202425.6225.6225.6225.6225.62-0.13%-
Sep 4, 202425.6625.6625.6625.6625.66-0.01%-
Sep 3, 202425.6625.6625.6625.6625.66-0.72%-
Aug 30, 202425.8525.8525.8525.8525.850.35%-
Aug 29, 202425.7625.7625.7625.7625.76--
Aug 28, 202425.7525.7525.7525.7525.75-0.13%-
Aug 27, 202425.7925.7925.7925.7925.790.10%-