PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
29.52
+0.03 (0.10%)
At close: Dec 24, 2025, 4:00 PM EST
29.52
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | - | 0.10% | 2,533 |
| Dec 23, 2025 | 29.49 | 29.50 | 29.48 | 29.49 | 29.49 | 0.17% | 452 |
| Dec 22, 2025 | 29.43 | 29.47 | 29.43 | 29.44 | 29.44 | 0.27% | 14,787 |
| Dec 19, 2025 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | 0.35% | 375 |
| Dec 18, 2025 | 29.26 | 29.28 | 29.26 | 29.26 | 29.26 | 0.27% | 2,522 |
| Dec 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.32% | 1,049 |
| Dec 16, 2025 | 29.24 | 29.28 | 29.24 | 29.27 | 29.27 | -0.02% | 1,257 |
| Dec 15, 2025 | 29.29 | 29.30 | 29.28 | 29.28 | 29.28 | -0.06% | 1,570 |
| Dec 12, 2025 | 29.33 | 29.33 | 29.26 | 29.30 | 29.30 | -0.26% | 1,838 |
| Dec 11, 2025 | 29.37 | 29.37 | 29.36 | 29.37 | 29.37 | 0.09% | 3,465 |
| Dec 10, 2025 | 29.26 | 29.36 | 29.26 | 29.35 | 29.35 | 0.24% | 1,202 |
| Dec 9, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.04% | 83 |
| Dec 8, 2025 | 29.27 | 29.27 | 29.26 | 29.27 | 29.27 | -0.12% | 418 |
| Dec 5, 2025 | 29.34 | 29.34 | 29.30 | 29.30 | 29.30 | 0.08% | 935 |
| Dec 4, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.04% | 921 |
| Dec 3, 2025 | 29.22 | 29.27 | 29.22 | 29.27 | 29.27 | 0.10% | 225 |
| Dec 2, 2025 | 29.23 | 29.24 | 29.21 | 29.24 | 29.24 | 0.13% | 599 |
| Dec 1, 2025 | 29.21 | 29.22 | 29.20 | 29.20 | 29.20 | -0.11% | 10,374 |
| Nov 28, 2025 | 29.19 | 29.23 | 29.19 | 29.23 | 29.23 | 0.15% | 106 |
| Nov 26, 2025 | 29.17 | 29.18 | 29.17 | 29.18 | 29.18 | 0.26% | 790 |
| Nov 25, 2025 | 29.04 | 29.11 | 28.94 | 29.11 | 29.11 | 0.30% | 1,669 |
| Nov 24, 2025 | 28.91 | 29.02 | 28.91 | 29.02 | 29.02 | 0.76% | 1,488 |
| Nov 21, 2025 | 28.75 | 28.85 | 28.67 | 28.80 | 28.80 | 0.28% | 1,596 |
| Nov 20, 2025 | 29.03 | 29.03 | 28.72 | 28.72 | 28.72 | -0.53% | 7,659 |
| Nov 19, 2025 | 28.91 | 28.91 | 28.84 | 28.87 | 28.87 | 0.10% | 950 |
| Nov 18, 2025 | 28.75 | 28.91 | 28.75 | 28.84 | 28.84 | -0.24% | 4,376 |
| Nov 17, 2025 | 28.94 | 28.95 | 28.85 | 28.91 | 28.91 | -0.28% | 4,403 |
| Nov 14, 2025 | 28.82 | 29.01 | 28.82 | 28.99 | 28.99 | 0.03% | 461 |
| Nov 13, 2025 | 29.12 | 29.12 | 28.97 | 28.99 | 28.98 | -0.58% | 2,558 |
| Nov 12, 2025 | 29.18 | 29.18 | 29.16 | 29.16 | 29.16 | 0.01% | 1,016 |
| Nov 11, 2025 | 29.15 | 29.18 | 29.13 | 29.15 | 29.15 | 0.05% | 4,292 |
| Nov 10, 2025 | 29.14 | 29.15 | 29.08 | 29.14 | 29.14 | 0.52% | 5,059 |
| Nov 7, 2025 | 28.94 | 28.99 | 28.94 | 28.99 | 28.99 | 0.06% | 683 |
| Nov 6, 2025 | 29.03 | 29.03 | 28.97 | 28.97 | 28.97 | -0.36% | 1,679 |
| Nov 5, 2025 | 29.10 | 29.12 | 29.08 | 29.08 | 29.08 | 0.12% | 1,012 |
| Nov 4, 2025 | 29.10 | 29.10 | 29.04 | 29.04 | 29.04 | -0.27% | 3,851 |
| Nov 3, 2025 | 29.13 | 29.14 | 29.09 | 29.12 | 29.12 | -0.03% | 9,767 |
| Oct 31, 2025 | 29.16 | 29.16 | 29.06 | 29.13 | 29.13 | 0.24% | 9,257 |
| Oct 30, 2025 | 29.16 | 29.16 | 29.06 | 29.06 | 29.06 | -0.31% | 1,901 |
| Oct 29, 2025 | 29.22 | 29.23 | 29.12 | 29.15 | 29.15 | -0.10% | 5,022 |
| Oct 28, 2025 | 29.22 | 29.22 | 29.18 | 29.18 | 29.18 | -0.14% | 963 |
| Oct 27, 2025 | 29.19 | 29.22 | 29.18 | 29.22 | 29.22 | 0.31% | 4,545 |
| Oct 24, 2025 | 29.15 | 29.15 | 29.13 | 29.13 | 29.13 | 0.28% | 11,345 |
| Oct 23, 2025 | 28.99 | 29.07 | 28.99 | 29.05 | 29.05 | 0.35% | 3,500 |
| Oct 22, 2025 | 29.01 | 29.01 | 28.91 | 28.95 | 28.95 | -0.35% | 7,687 |
| Oct 21, 2025 | 29.02 | 29.06 | 29.02 | 29.05 | 29.05 | -0.03% | 2,621 |
| Oct 20, 2025 | 29.06 | 29.06 | 29.05 | 29.06 | 29.06 | 0.56% | 3,110 |
| Oct 17, 2025 | 28.85 | 28.91 | 28.85 | 28.90 | 28.90 | 0.33% | 756 |
| Oct 16, 2025 | 28.92 | 28.93 | 28.80 | 28.80 | 28.80 | -0.25% | 374 |
| Oct 15, 2025 | 28.95 | 28.95 | 28.84 | 28.88 | 28.88 | 0.11% | 12,356 |