Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
30.95
-0.14 (-0.44%)
Jul 23, 2026, 4:00 PM EDT - Market closed

PBNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202630.9230.9530.9230.9530.95-0.44%7,720
Jul 22, 202631.0931.0931.0931.0931.09-0.11%822
Jul 21, 202631.1331.1331.1331.1331.130.37%6
Jul 20, 202631.0131.0131.0131.0131.010.16%6
Jul 17, 202631.0731.0730.9630.9630.96-0.56%6,248
Jul 16, 202631.1831.1831.1331.1431.14-0.16%1,281
Jul 15, 202631.1831.1931.1831.1931.190.13%459
Jul 14, 202631.1431.1431.1431.1431.140.19%6
Jul 13, 202631.0831.0831.0831.0831.08-0.15%109
Jul 10, 202631.1331.1331.1331.1331.130.61%409
Jul 9, 202631.1031.1030.9430.9430.94-0.21%6,075
Jul 8, 202630.9331.0130.9331.0131.00-0.06%1,121
Jul 7, 202631.0231.0331.0231.0331.020.21%1,107
Jul 6, 202631.1031.1030.9630.9630.96-0.01%5,502
Jul 2, 202630.9130.9630.9130.9630.960.01%9,295
Jul 1, 202630.9931.0030.9630.9630.96-0.08%45,195
Jun 30, 202630.9430.9830.9430.9830.980.35%15,252
Jun 29, 202630.7530.8830.7530.8830.880.40%142
Jun 26, 202630.7530.7530.7530.7530.750.08%37
Jun 25, 202630.7830.7830.7030.7330.73-24,314
Jun 24, 202630.7830.7830.7330.7330.73-0.09%1,391
Jun 23, 202630.7630.7630.7630.7630.76-0.47%-
Jun 22, 202630.9130.9130.9030.9030.90-0.12%774
Jun 18, 202630.9130.9430.9130.9430.940.48%129
Jun 17, 202630.9530.9530.7930.7930.79-0.51%1,721
Jun 16, 202630.9530.9530.9530.9530.95-0.07%2,686
Jun 15, 202630.9830.9830.9730.9730.970.63%142
Jun 12, 202630.7930.7930.7730.7830.780.24%1,712
Jun 11, 202630.6930.7030.6930.7030.700.62%1,157
Jun 10, 202630.6730.6730.5130.5130.51-0.43%401
Jun 9, 202630.6630.6630.6530.6530.65-0.25%1,941
Jun 8, 202630.7230.7230.7230.7230.720.16%112
Jun 5, 202630.6830.6830.6830.6830.68-0.89%18
Jun 4, 202630.9730.9730.9530.9530.950.12%985
Jun 3, 202630.9030.9230.9030.9130.91-0.18%4,461
Jun 2, 202630.9730.9730.9730.9730.970.06%9,195
Jun 1, 202630.9730.9730.9530.9530.950.05%12,148
May 29, 202630.9530.9530.9430.9430.940.13%4,945
May 28, 202630.9030.9030.9030.9030.900.20%228
May 27, 202630.8130.8630.8130.8430.840.02%303
May 26, 202630.7930.8330.7930.8330.830.22%629
May 22, 202630.7830.7930.7630.7630.760.13%437
May 21, 202630.7130.7230.7130.7230.720.10%2,184
May 20, 202630.7030.7030.6930.6930.690.38%1,377
May 19, 202630.5830.6030.5730.5730.57-0.21%1,842
May 18, 202630.7030.7030.6430.6430.640.06%1,571
May 15, 202630.6230.6230.6230.6230.62-0.22%1
May 14, 202630.7030.7530.6930.6930.690.11%17,912
May 13, 202630.6530.6730.6530.6630.660.13%651
May 12, 202630.6130.6130.6130.6130.610.01%24,669