PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
27.78
+0.06 (0.20%)
Jun 30, 2025, 4:00 PM - Market closed
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 27.65 | 27.65 | 27.56 | 27.56 | 27.56 | -0.01% | 205 |
| Jun 24, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.57% | 34 |
| Jun 23, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.56% | 14 |
| Jun 20, 2025 | 27.25 | 27.26 | 27.25 | 27.26 | 27.26 | -0.09% | 639 |
| Jun 18, 2025 | 27.33 | 27.33 | 27.28 | 27.28 | 27.28 | -0.01% | 762 |
| Jun 17, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.39% | - |
| Jun 16, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.54% | - |
| Jun 13, 2025 | 27.35 | 27.37 | 27.24 | 27.24 | 27.24 | -0.59% | 1,035 |
| Jun 12, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.17% | - |
| Jun 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.09% | - |
| Jun 10, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.26% | - |
| Jun 9, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.04% | - |
| Jun 6, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.59% | 306 |
| Jun 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.30% | - |
| Jun 4, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | - |
| Jun 3, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.35% | 20 |
| Jun 2, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.16% | 20 |
| May 30, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.11% | 80 |
| May 29, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.20% | 80 |
| May 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.25% | 1,640 |
| May 27, 2025 | 27.08 | 27.09 | 27.08 | 27.08 | 27.08 | 0.99% | 1,640 |
| May 23, 2025 | 26.85 | 26.85 | 26.81 | 26.81 | 26.81 | -0.31% | 1,507 |
| May 22, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.04% | 100 |
| May 21, 2025 | 26.95 | 26.98 | 26.91 | 26.91 | 26.91 | -0.65% | 41,317 |
| May 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.16% | 3 |
| May 19, 2025 | 27.09 | 27.15 | 27.09 | 27.12 | 27.12 | 0.05% | 1,483 |
| May 16, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.26% | 4,602 |
| May 15, 2025 | 27.01 | 27.04 | 27.01 | 27.04 | 27.04 | 0.35% | 4,602 |
| May 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.03% | 21 |
| May 13, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.42% | 21 |
| May 12, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.53% | 1 |
| May 9, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.05% | 682 |
| May 8, 2025 | 26.51 | 26.51 | 26.44 | 26.44 | 26.44 | 0.36% | 682 |
| May 7, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | 0.08% | 2,902 |
| May 6, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.31% | - |
| May 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.36% | - |
| May 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | 23,082 |
| May 1, 2025 | 26.37 | 26.37 | 26.30 | 26.30 | 26.30 | 0.29% | 23,082 |
| Apr 30, 2025 | 26.11 | 26.22 | 26.06 | 26.22 | 26.22 | 0.06% | 2,486 |
| Apr 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.25% | 384 |
| Apr 28, 2025 | 26.13 | 26.14 | 26.13 | 26.14 | 26.14 | 0.08% | 384 |
| Apr 25, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.34% | 1 |
| Apr 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.81% | 1 |
| Apr 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.79% | - |
| Apr 22, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.93% | 2 |
| Apr 21, 2025 | 25.31 | 25.38 | 25.31 | 25.38 | 25.38 | -0.78% | 1,066 |
| Apr 17, 2025 | 25.62 | 25.62 | 25.58 | 25.58 | 25.58 | 0.13% | 310 |