PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
28.58
-0.03 (-0.10%)
At close: Sep 5, 2025, 4:00 PM
28.58
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.72 | 28.72 | 28.55 | 28.58 | 28.58 | -0.10% | 48,374 |
| Sep 4, 2025 | 28.56 | 28.62 | 28.56 | 28.61 | 28.61 | 0.45% | 90,956 |
| Sep 3, 2025 | 28.49 | 28.51 | 28.46 | 28.48 | 28.48 | 0.08% | 39,682 |
| Sep 2, 2025 | 28.42 | 28.50 | 28.32 | 28.46 | 28.46 | -0.19% | 508,369 |
| Aug 29, 2025 | 28.51 | 28.53 | 28.47 | 28.52 | 28.52 | 0.12% | 198,974 |
| Aug 28, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | 28.48 | 0.02% | 1,030 |
| Aug 27, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.02% | 100 |
| Aug 26, 2025 | 28.49 | 28.49 | 28.47 | 28.47 | 28.47 | 0.02% | 100 |
| Aug 25, 2025 | 28.48 | 28.48 | 28.47 | 28.47 | 28.47 | 0.04% | 1,833 |
| Aug 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.32% | 35 |
| Aug 21, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.07% | 42 |
| Aug 20, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | 42 |
| Aug 19, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 28.39 | -0.13% | 167 |
| Aug 18, 2025 | 28.40 | 28.43 | 28.39 | 28.43 | 28.43 | 0.07% | 2,758 |
| Aug 15, 2025 | 28.39 | 28.41 | 28.38 | 28.41 | 28.41 | - | 5,288 |
| Aug 14, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.04% | 329 |
| Aug 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.07% | - |
| Aug 12, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.30% | 889 |
| Aug 11, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.05% | 889 |
| Aug 8, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.33% | 947 |
| Aug 7, 2025 | 28.19 | 28.21 | 28.19 | 28.21 | 28.21 | -0.01% | 947 |
| Aug 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.28% | - |
| Aug 5, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.13% | 42 |
| Aug 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.65% | 42 |
| Aug 1, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.61% | 2 |
| Jul 31, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.10% | 119 |
| Jul 30, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.04% | 37 |
| Jul 29, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.13% | 13 |
| Jul 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.06% | 23 |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.13% | 14 |
| Jul 24, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.10% | 1 |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.24% | 11 |
| Jul 22, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.07% | 11 |
| Jul 21, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.13% | 80 |
| Jul 18, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.02% | 13 |
| Jul 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.24% | 15 |
| Jul 16, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.13% | 15 |
| Jul 15, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.11% | 14 |
| Jul 14, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.05% | 10 |
| Jul 11, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.07% | 20 |
| Jul 10, 2025 | 27.94 | 27.98 | 27.94 | 27.95 | 27.95 | 0.14% | 938 |
| Jul 9, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.26% | 214 |
| Jul 8, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.07% | - |
| Jul 7, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.27% | - |
| Jul 3, 2025 | 27.92 | 27.92 | 27.89 | 27.89 | 27.89 | 0.31% | 240 |
| Jul 2, 2025 | 27.83 | 27.83 | 27.81 | 27.81 | 27.81 | 0.14% | 1,691 |
| Jul 1, 2025 | 27.74 | 27.79 | 27.74 | 27.77 | 27.77 | -0.04% | 480 |
| Jun 30, 2025 | 27.72 | 27.78 | 27.65 | 27.78 | 27.78 | 0.19% | 12,888 |
| Jun 27, 2025 | 27.72 | 27.74 | 27.72 | 27.73 | 27.73 | 0.20% | 511 |
| Jun 26, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.39% | 33 |