Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
30.78
+0.08 (0.25%)
Jun 12, 2026, 4:00 PM EDT - Market closed

PBNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 202630.6130.6130.6130.6130.61-29
May 8, 202630.6130.6130.6130.6130.610.27%-
May 7, 202630.5230.5330.5230.5330.53-0.14%6,268
May 6, 202630.5730.5730.5730.5730.570.52%41
May 5, 202630.4430.4430.4130.4130.410.31%2,364
May 4, 202630.3230.3230.3230.3230.32-0.18%35
May 1, 202630.3730.4030.3730.3730.370.12%4,207
Apr 30, 202630.2730.3530.2730.3330.330.48%5,453
Apr 29, 202630.1830.2230.1830.1930.19-0.04%4,144
Apr 28, 202630.1830.2030.1630.2030.20-0.17%1,557
Apr 27, 202630.2030.2530.2030.2530.250.07%3,455
Apr 24, 202630.2030.2330.2030.2330.230.34%2,286
Apr 23, 202630.1530.1630.0930.1330.13-0.01%15,138
Apr 22, 202630.1930.1930.1130.1330.130.25%10,802
Apr 21, 202630.0330.1730.0330.0630.06-0.12%8,665
Apr 20, 202630.0930.0930.0930.0930.09-0.29%157
Apr 17, 202630.1830.1830.1430.1830.180.62%3,897
Apr 16, 202630.0130.0129.9930.0029.990.15%968
Apr 15, 202629.8929.9629.8929.9529.950.34%1,361
Apr 14, 202629.8229.8529.8229.8529.850.52%3,016
Apr 13, 202629.5429.6929.5429.6929.690.51%3,688
Apr 10, 202629.5029.5929.5029.5429.54-0.07%3,773
Apr 9, 202629.5729.5929.5629.5629.560.34%33,533
Apr 8, 202629.4229.4629.4129.4629.461.21%1,500
Apr 7, 202629.0729.1129.0729.1129.110.02%2,843
Apr 6, 202629.1129.1129.1029.1029.100.17%2,364
Apr 2, 202629.0129.0529.0129.0529.050.10%7,742