Skip to main content
PGIM US Large-Cap Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
26.57
+0.07 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

PBSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.1426.1426.1126.1326.130.15%295
Sep 25, 202426.1226.1226.1026.1026.10-0.08%200
Sep 24, 202426.1426.1426.1226.1226.120.12%500
Sep 23, 202426.0926.0926.0926.0926.090.08%-
Sep 20, 202426.0726.0726.0726.0726.07-0.02%501
Sep 19, 202426.0626.0726.0626.0726.070.75%501
Sep 18, 202425.9225.9525.8825.8825.88-0.10%835
Sep 17, 202425.9125.9125.9025.9025.90-0.05%982
Sep 16, 202425.9225.9225.9225.9225.920.11%2
Sep 13, 202425.8925.8925.8925.8925.890.29%115
Sep 12, 202425.7825.8125.7825.8125.810.33%344
Sep 11, 202425.6025.7325.4725.7325.730.39%1,523
Sep 10, 202425.5125.6525.5125.6325.630.17%4,009
Sep 9, 202425.5825.5825.5125.5825.580.60%302
Sep 6, 202425.5125.5325.4325.4325.43-0.78%11,974
Sep 5, 202425.6625.6825.6025.6325.63-0.16%4,001
Sep 4, 202425.7025.7025.6325.6725.67-950
Sep 3, 202425.8625.8625.6625.6725.67-0.74%32,797
Aug 30, 202425.8725.9025.8625.8725.870.06%800
Aug 29, 202425.8525.8525.8525.8525.850.04%-
Aug 28, 202425.8425.8425.8425.8425.84-0.02%-
Aug 27, 202425.8525.8525.8525.8525.850.02%-
Aug 26, 202425.8425.8425.8425.8425.840.02%-
Aug 23, 202425.8425.8425.8425.8425.840.21%-
Aug 22, 202425.7825.7825.7825.7825.78-0.08%1
Aug 21, 202425.8025.8025.8025.8025.800.07%1
Aug 20, 202425.7825.7825.7825.7825.78-0.03%-
Aug 19, 202425.7925.7925.7925.7925.790.16%6,597
Aug 16, 202425.7725.7825.7525.7525.750.11%6,597
Aug 15, 202425.7225.7225.7225.7225.720.37%1
Aug 14, 202425.6325.6325.6325.6325.630.20%-
Aug 13, 202425.5825.5825.5825.5825.580.55%11
Aug 12, 202425.4325.4325.4325.4325.430.01%11
Aug 9, 202425.4325.4325.4325.4325.430.23%-
Aug 8, 202425.3725.3725.3725.3725.370.67%-
Aug 7, 202425.2125.2125.2125.2125.21-0.29%-
Aug 6, 202425.2825.2825.2825.2825.280.39%-
Aug 5, 202425.1825.1825.1825.1825.18-0.82%-
Aug 2, 202425.3925.3925.3925.3925.39-0.45%-
Aug 1, 202425.5125.5125.5125.5125.51-0.35%-