Skip to main content
PGIM US Large-Cap Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
26.95
-0.15 (-0.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

PBSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.9526.9526.9526.9526.95-0.56%-
Feb 20, 202527.1027.1027.1027.1027.10-0.11%6
Feb 19, 202527.1327.1327.1327.1327.130.08%6
Feb 18, 202527.1127.1127.1127.1127.110.07%52
Feb 14, 202527.0927.0927.0927.0927.090.03%10
Feb 13, 202527.0827.0827.0827.0827.080.37%31
Feb 12, 202526.9826.9826.9826.9826.98-0.08%31
Feb 11, 202527.0127.0126.9727.0027.00-0.05%12,531
Feb 10, 202527.0227.0227.0227.0227.020.32%-
Feb 7, 202526.9326.9326.9326.9326.93-0.31%1,600
Feb 6, 202527.0327.0327.0127.0127.010.13%1,600
Feb 5, 202526.9826.9826.9826.9826.980.17%-
Feb 4, 202526.9326.9326.9326.9326.930.23%-
Feb 3, 202526.8726.8726.8726.8726.87-0.22%-
Jan 31, 202526.9326.9326.9326.9326.93-0.22%25
Jan 30, 202526.9926.9926.9926.9926.990.23%25
Jan 29, 202526.9226.9226.9226.9226.92-0.16%22
Jan 28, 202526.9726.9726.9726.9726.970.33%1
Jan 27, 202526.8826.8826.8826.8826.88-0.37%2
Jan 24, 202526.9826.9826.9826.9826.98-0.06%-
Jan 23, 202526.9926.9926.9926.9926.990.13%-
Jan 22, 202526.9626.9626.9626.9626.960.19%65
Jan 21, 202526.9126.9126.9126.9126.910.32%65
Jan 17, 202526.8226.8226.8226.8226.820.35%-
Jan 16, 202526.7326.7326.7326.7326.730.03%-
Jan 15, 202526.7226.7226.7226.7226.720.75%-
Jan 14, 202526.5226.5226.5226.5226.520.03%8,179
Jan 13, 202526.4626.5126.4626.5126.51-0.10%8,179
Jan 10, 202526.5426.5426.5426.5426.54-0.53%1
Jan 8, 202526.6826.6826.6826.6826.68-0.04%850
Jan 7, 202526.6926.6926.6926.6926.69-0.37%850
Jan 6, 202526.7926.7926.7926.7926.790.18%374
Jan 3, 202526.7126.7426.7126.7426.740.62%5,740
Jan 2, 202526.5126.5826.5126.5726.570.09%2,932
Dec 31, 202426.5526.5526.5526.5526.55-0.17%200
Dec 30, 202426.5426.5926.5426.5926.59-0.34%200
Dec 27, 202426.6626.6826.6626.6826.68-0.38%150
Dec 26, 202426.7926.7926.7926.7926.790.01%-
Dec 24, 202426.7826.7826.7826.7826.780.37%200
Dec 23, 202426.5926.6826.5926.6826.680.42%200
Dec 20, 202426.4726.5726.4726.5726.570.26%160
Dec 19, 202426.5026.5026.5026.5026.50-0.09%-
Dec 18, 202426.5326.5326.5326.5326.53-0.97%-
Dec 17, 202426.7926.7926.7926.7926.79-0.09%-
Dec 16, 202426.8126.8126.8126.8126.810.12%-
Dec 13, 202426.7826.7826.7826.7826.78-2,000
Dec 12, 202426.7626.7826.7626.7826.78-0.15%2,000
Dec 11, 202426.8226.8226.8226.8226.820.37%23
Dec 10, 202426.7226.7226.7226.7226.72-0.12%23
Dec 9, 202426.7526.7526.7526.7526.75-0.15%-
Dec 6, 202426.7926.7926.7926.7926.790.08%-
Dec 5, 202426.7726.7726.7726.7726.77-0.10%2,200
Dec 4, 202426.7726.8026.7726.8026.80-0.06%2,200
Dec 3, 202426.8126.8126.8126.8126.810.15%5,330
Dec 2, 202426.7726.7726.7726.7726.770.09%60
Nov 29, 202426.7526.7526.7526.7526.750.32%40
Nov 27, 202426.6626.6626.6626.6626.66-0.07%40
Nov 26, 202426.7126.7126.6826.6826.680.07%400
Nov 25, 202426.6326.6626.6326.6626.660.33%2,200
Nov 22, 202426.5726.5726.5726.5726.570.08%-
Nov 21, 202426.5526.5526.5526.5526.550.23%-
Nov 20, 202426.4926.4926.4926.4926.49--
Nov 19, 202426.4926.4926.4926.4926.490.13%-
Nov 18, 202426.4626.4626.4626.4626.460.25%-
Nov 15, 202426.3926.3926.3926.3926.39-0.45%1
Nov 14, 202426.5126.5126.5126.5126.51-0.12%1
Nov 13, 202426.5426.5426.5426.5426.54-0.05%-
Nov 12, 202426.5526.5526.5526.5526.55-0.12%-
Nov 11, 202426.5926.5926.5926.5926.59-0.03%-
Nov 8, 202426.6026.6026.6026.6026.600.05%3,000
Nov 7, 202426.5526.5826.5426.5826.580.20%3,000
Nov 6, 202426.5326.5326.5326.5326.531.07%-
Nov 5, 202426.2526.2526.2526.2526.250.54%1
Nov 4, 202426.1126.1126.1126.1126.11-0.05%1
Nov 1, 202426.1426.1426.1026.1226.120.16%2,400
Oct 31, 202426.0826.0826.0826.0826.08-0.70%-
Oct 30, 202426.2626.2626.2626.2626.26-0.14%-
Oct 29, 202426.3026.3026.3026.3026.300.05%-
Oct 28, 202426.2926.2926.2926.2926.290.12%-
Oct 25, 202426.2626.2626.2626.2626.26-0.03%-
Oct 24, 202426.2626.2626.2626.2626.260.12%23
Oct 23, 202426.2326.2326.2326.2326.23-0.37%23
Oct 22, 202426.3326.3326.3326.3326.330.06%-
Oct 21, 202426.3126.3126.3126.3126.31-0.07%-
Oct 18, 202426.3226.3326.3226.3326.330.16%1,600
Oct 17, 202426.2926.2926.2926.2926.290.03%48
Oct 16, 202426.2826.2826.2826.2826.280.20%48
Oct 15, 202426.3326.3326.2326.2326.23-0.30%2,100
Oct 14, 202426.3126.3126.3126.3126.310.28%-
Oct 11, 202426.2126.2426.2126.2426.240.19%2,000
Oct 10, 202426.1926.1926.1926.1926.19-0.07%-
Oct 9, 202426.2026.2026.2026.2026.200.29%-
Oct 8, 202426.1326.1326.1326.1326.130.36%100
Oct 7, 202426.0626.0626.0326.0326.03-0.41%100
Oct 4, 202426.1426.1426.1426.1426.140.35%6
Oct 3, 202426.0526.0526.0526.0526.05-0.17%6
Oct 2, 202426.1026.1026.1026.1026.100.02%100
Oct 1, 202426.0626.0926.0626.0926.09-0.33%100
Sep 30, 202426.1126.1826.1126.1826.180.20%147
Sep 27, 202426.1326.1326.1226.1226.12-0.03%100