PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
29.50
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 29.55 | 29.56 | 29.50 | 29.50 | 29.50 | -0.55% | 433 |
| Feb 11, 2026 | 29.68 | 29.68 | 29.64 | 29.67 | 29.66 | 0.02% | 12,133 |
| Feb 10, 2026 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | -0.06% | 6,611 |
| Feb 9, 2026 | 29.67 | 29.70 | 29.67 | 29.68 | 29.68 | 0.11% | 10,580 |
| Feb 6, 2026 | 29.57 | 29.64 | 29.55 | 29.64 | 29.64 | 0.70% | 445,585 |
| Feb 5, 2026 | 29.40 | 29.49 | 29.40 | 29.44 | 29.44 | -0.38% | 5,220 |
| Feb 4, 2026 | 29.61 | 29.61 | 29.52 | 29.55 | 29.55 | -0.23% | 2,219 |
| Feb 3, 2026 | 29.57 | 29.62 | 29.57 | 29.62 | 29.62 | -0.23% | 721 |
| Feb 2, 2026 | 29.68 | 29.69 | 29.68 | 29.69 | 29.69 | 0.22% | 2,092 |
| Jan 30, 2026 | 29.63 | 29.63 | 29.60 | 29.62 | 29.62 | -0.07% | 14,177 |
| Jan 29, 2026 | 29.56 | 29.64 | 29.56 | 29.64 | 29.64 | -0.12% | 7,604 |
| Jan 28, 2026 | 29.67 | 29.69 | 29.66 | 29.68 | 29.67 | -0.02% | 4,237 |
| Jan 27, 2026 | 29.64 | 29.68 | 29.64 | 29.68 | 29.68 | 0.15% | 19,891 |
| Jan 26, 2026 | 29.65 | 29.65 | 29.64 | 29.64 | 29.64 | 0.14% | 278 |
| Jan 23, 2026 | 29.60 | 29.61 | 29.60 | 29.60 | 29.60 | 0.05% | 3,941 |
| Jan 22, 2026 | 29.58 | 29.61 | 29.56 | 29.58 | 29.58 | 0.17% | 3,349 |
| Jan 21, 2026 | 29.43 | 29.55 | 29.43 | 29.53 | 29.53 | 0.46% | 15,760 |
| Jan 20, 2026 | 29.47 | 29.47 | 29.38 | 29.39 | 29.39 | -0.78% | 5,408 |
| Jan 16, 2026 | 29.62 | 29.64 | 29.62 | 29.63 | 29.63 | 0.05% | 1,391 |
| Jan 15, 2026 | 29.63 | 29.63 | 29.61 | 29.61 | 29.61 | 0.10% | 3,147 |
| Jan 14, 2026 | 29.56 | 29.58 | 29.55 | 29.58 | 29.58 | -0.08% | 291 |
| Jan 13, 2026 | 29.59 | 29.60 | 29.59 | 29.60 | 29.60 | -0.11% | 3,059 |
| Jan 12, 2026 | 29.62 | 29.65 | 29.62 | 29.64 | 29.64 | 0.05% | 2,161 |
| Jan 9, 2026 | 29.59 | 29.63 | 29.59 | 29.62 | 29.62 | 0.30% | 1,695 |
| Jan 8, 2026 | 29.56 | 29.59 | 29.53 | 29.53 | 29.53 | -0.03% | 8,410 |
| Jan 7, 2026 | 29.58 | 29.58 | 29.54 | 29.54 | 29.54 | -0.05% | 4,357 |
| Jan 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.10% | 1,194 |
| Jan 5, 2026 | 29.54 | 29.54 | 29.52 | 29.53 | 29.53 | 0.20% | 3,348 |
| Jan 2, 2026 | 29.46 | 29.47 | 29.44 | 29.47 | 29.47 | 0.01% | 4,530 |
| Dec 31, 2025 | 29.49 | 29.50 | 29.46 | 29.46 | 29.46 | -0.18% | 4,541 |
| Dec 30, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 1,420 |
| Dec 29, 2025 | 29.52 | 29.52 | 29.51 | 29.51 | 29.51 | -0.13% | 1,753 |
| Dec 26, 2025 | 29.52 | 29.55 | 29.52 | 29.55 | 29.55 | 0.10% | 1,712 |
| Dec 24, 2025 | 29.52 | 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 |