PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
26.16
-0.26 (-0.98%)
Mar 28, 2025, 4:00 PM EST - Market closed
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.28 | 26.31 | 26.28 | 26.31 | 26.31 | 0.04% | 300 |
| Mar 31, 2025 | 26.15 | 26.30 | 26.15 | 26.30 | 26.30 | 0.53% | 10,154 |
| Mar 28, 2025 | 26.21 | 26.22 | 26.16 | 26.16 | 26.16 | -0.98% | 300 |
| Mar 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.12% | 140 |
| Mar 26, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.49% | 133 |
| Mar 25, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | 133 |
| Mar 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.94% | 10 |
| Mar 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.03% | 42 |
| Mar 20, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.10% | 87 |
| Mar 19, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.52% | 748 |
| Mar 18, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.60% | 748 |
| Mar 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.36% | 300 |
| Mar 14, 2025 | 26.16 | 26.28 | 26.13 | 26.28 | 26.28 | 1.00% | 300 |
| Mar 13, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.64% | 14 |
| Mar 12, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.23% | 22,872 |
| Mar 11, 2025 | 26.24 | 26.25 | 26.13 | 26.13 | 26.13 | -0.34% | 22,872 |
| Mar 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.22% | - |
| Mar 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.26% | 42 |
| Mar 6, 2025 | 26.54 | 26.54 | 26.47 | 26.47 | 26.47 | -0.79% | 958 |
| Mar 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.57% | 816 |
| Mar 4, 2025 | 26.69 | 26.69 | 26.53 | 26.53 | 26.53 | -0.48% | 816 |
| Mar 3, 2025 | 26.86 | 26.86 | 26.66 | 26.66 | 26.66 | -0.73% | 100 |
| Feb 28, 2025 | 26.74 | 26.86 | 26.74 | 26.86 | 26.86 | 0.64% | 100 |
| Feb 27, 2025 | 26.87 | 26.87 | 26.68 | 26.68 | 26.68 | -0.67% | 273 |
| Feb 26, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.01% | 10 |
| Feb 25, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.17% | 64 |
| Feb 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.16% | - |
| Feb 21, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.56% | - |
| Feb 20, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.11% | 6 |
| Feb 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.08% | 6 |
| Feb 18, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.07% | 52 |
| Feb 14, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.03% | 10 |
| Feb 13, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.37% | 31 |
| Feb 12, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.08% | 31 |
| Feb 11, 2025 | 27.01 | 27.01 | 26.97 | 27.00 | 27.00 | -0.05% | 12,531 |
| Feb 10, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.32% | - |
| Feb 7, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.31% | 1,600 |
| Feb 6, 2025 | 27.03 | 27.03 | 27.01 | 27.01 | 27.01 | 0.13% | 1,600 |
| Feb 5, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.17% | - |
| Feb 4, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.23% | - |
| Feb 3, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.22% | - |
| Jan 31, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.22% | 25 |
| Jan 30, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.23% | 25 |
| Jan 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.16% | 22 |
| Jan 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.33% | 1 |
| Jan 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.37% | 2 |
| Jan 24, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.06% | - |
| Jan 23, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.13% | - |
| Jan 22, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.19% | 65 |
| Jan 21, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.32% | 65 |