PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
31.63
0.00 (0.00%)
Oct 13, 2026, 11:24 AM EDT - Market open
PBSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 31.62 | 31.63 | 31.62 | 31.63 | 31.63 | - | 7 |
| Oct 12, 2026 | 31.62 | 31.63 | 31.62 | 31.63 | 31.63 | -0.08% | 282 |
| Oct 9, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.44% | 788 |
| Oct 8, 2026 | 31.54 | 31.56 | 31.51 | 31.51 | 31.51 | -0.26% | 1,785 |
| Oct 7, 2026 | 31.56 | 31.62 | 31.56 | 31.59 | 31.59 | -0.10% | 11,913 |
| Oct 6, 2026 | 31.60 | 31.65 | 31.60 | 31.63 | 31.63 | 0.36% | 4,392 |
| Oct 5, 2026 | 31.51 | 31.55 | 31.51 | 31.51 | 31.51 | 0.14% | 9,512 |
| Oct 2, 2026 | 31.52 | 31.52 | 31.45 | 31.47 | 31.46 | 0.29% | 4,259 |
| Oct 1, 2026 | 31.30 | 31.38 | 31.30 | 31.38 | 31.38 | -0.05% | 3,232 |
| Sep 30, 2026 | 31.43 | 31.43 | 31.39 | 31.39 | 31.39 | 0.11% | 4,036 |
| Sep 29, 2026 | 31.36 | 31.36 | 31.32 | 31.35 | 31.35 | -0.04% | 977 |
| Sep 28, 2026 | 31.37 | 31.40 | 31.36 | 31.37 | 31.37 | -0.28% | 3,451 |
| Sep 25, 2026 | 31.40 | 31.46 | 31.40 | 31.46 | 31.46 | 0.19% | 1,783 |
| Sep 24, 2026 | 31.32 | 31.41 | 31.30 | 31.40 | 31.40 | 0.06% | 31,715 |
| Sep 23, 2026 | 31.50 | 31.50 | 31.36 | 31.38 | 31.37 | -0.33% | 18,092 |
| Sep 22, 2026 | 31.48 | 31.51 | 31.44 | 31.48 | 31.48 | 0.03% | 59,735 |
| Sep 21, 2026 | 31.46 | 31.47 | 31.46 | 31.47 | 31.47 | 0.58% | 639 |
| Sep 18, 2026 | 31.25 | 31.29 | 31.22 | 31.29 | 31.29 | 0.22% | 44,243 |
| Sep 17, 2026 | 31.32 | 31.32 | 31.22 | 31.22 | 31.22 | 0.40% | 29,903 |
| Sep 16, 2026 | 31.21 | 31.24 | 31.03 | 31.10 | 31.10 | -0.18% | 8,511 |
| Sep 15, 2026 | 31.24 | 31.24 | 31.15 | 31.15 | 31.15 | -0.26% | 9,210 |
| Sep 14, 2026 | 31.18 | 31.28 | 31.18 | 31.23 | 31.23 | 0.07% | 14,387 |
| Sep 11, 2026 | 31.33 | 31.33 | 31.21 | 31.21 | 31.21 | 0.22% | 17,702 |
| Sep 10, 2026 | 31.18 | 31.21 | 31.14 | 31.14 | 31.14 | -0.37% | 15,041 |
| Sep 9, 2026 | 31.28 | 31.30 | 31.24 | 31.26 | 31.26 | -0.21% | 22,301 |
| Sep 8, 2026 | 31.43 | 31.43 | 31.32 | 31.32 | 31.32 | -0.30% | 18,369 |
| Sep 4, 2026 | 31.43 | 31.44 | 31.41 | 31.42 | 31.42 | -0.11% | 12,892 |
| Sep 3, 2026 | 31.38 | 31.48 | 31.36 | 31.45 | 31.45 | 0.42% | 20,407 |
| Sep 2, 2026 | 31.28 | 31.33 | 31.28 | 31.32 | 31.32 | 0.26% | 36,497 |
| Sep 1, 2026 | 31.26 | 31.31 | 31.20 | 31.24 | 31.24 | -0.32% | 242,954 |
| Aug 31, 2026 | 31.34 | 31.35 | 31.32 | 31.34 | 31.34 | 0.19% | 135,659 |
| Aug 28, 2026 | 31.32 | 31.33 | 31.28 | 31.28 | 31.28 | -0.10% | 10,010 |
| Aug 27, 2026 | 31.20 | 31.32 | 31.20 | 31.31 | 31.31 | 0.05% | 15,781 |
| Aug 26, 2026 | 31.22 | 31.30 | 31.22 | 31.30 | 31.30 | - | 3,095 |
| Aug 25, 2026 | 31.27 | 31.30 | 31.27 | 31.30 | 31.30 | 0.02% | 2,148 |
| Aug 24, 2026 | 31.27 | 31.29 | 31.27 | 31.29 | 31.29 | 0.10% | 453 |
| Aug 21, 2026 | 31.26 | 31.31 | 31.26 | 31.26 | 31.26 | -0.03% | 3,905 |
| Aug 20, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | 2,836 |
| Aug 19, 2026 | 31.29 | 31.29 | 31.27 | 31.27 | 31.27 | -0.03% | 829 |
| Aug 18, 2026 | 31.26 | 31.29 | 31.26 | 31.28 | 31.28 | 0.05% | 3,355 |
| Aug 17, 2026 | 31.25 | 31.27 | 31.25 | 31.27 | 31.27 | 0.03% | 2,586 |
| Aug 14, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.11% | 48 |
| Aug 13, 2026 | 31.27 | 31.29 | 31.27 | 31.29 | 31.29 | 0.18% | 5,075 |
| Aug 12, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.03% | 4,499 |
| Aug 11, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.02% | 68 |
| Aug 10, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.02% | 3,520 |
| Aug 7, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.06% | 1,876 |
| Aug 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,348 |
| Aug 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.03% | 11 |
| Aug 4, 2026 | 31.18 | 31.20 | 31.18 | 31.19 | 31.19 | 0.06% | 8,367 |