Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
30.92
-0.07 (-0.22%)
Jul 23, 2026, 4:00 PM EDT - Market closed

PBSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202630.9230.9430.9230.9230.92-0.22%5,379
Jul 22, 202631.0231.0230.9930.9930.99-0.08%2,020
Jul 21, 202631.0231.0231.0231.0231.020.20%6
Jul 20, 202630.9530.9530.9530.9530.950.21%6
Jul 17, 202630.9830.9830.8930.8930.89-0.34%8,270
Jul 16, 202631.0331.0330.9931.0030.99-0.05%1,376
Jul 15, 202631.0231.0231.0131.0131.010.05%878
Jul 14, 202631.0031.0031.0031.0031.000.12%8
Jul 13, 202630.9630.9630.9630.9630.96-0.15%80
Jul 10, 202630.9931.0130.9831.0131.010.60%328
Jul 9, 202630.8230.8230.8230.8230.82-0.32%2,476
Jul 8, 202630.9330.9330.9230.9230.92-0.02%1,819
Jul 7, 202630.9330.9330.9330.9330.930.28%175
Jul 6, 202630.9530.9530.8430.8430.84-0.08%7,877
Jul 2, 202630.8530.8730.8530.8730.87-8,651
Jul 1, 202630.8830.8830.8730.8730.87-0.03%36,270
Jun 30, 202630.8330.8730.8330.8730.870.20%4,161
Jun 29, 202630.7430.8130.7430.8130.810.24%647
Jun 26, 202630.6230.7430.6230.7430.740.10%3,501
Jun 25, 202630.7030.7230.7030.7130.710.02%23,970
Jun 24, 202630.7030.7030.7030.7030.70-0.04%81
Jun 23, 202630.7230.7430.7130.7130.71-0.07%230
Jun 22, 202630.7130.7930.7130.7430.74-0.19%577
Jun 18, 202630.7830.8030.7830.7930.790.25%1,360
Jun 17, 202630.7830.7830.7230.7230.72-0.29%979
Jun 16, 202630.8130.8130.8030.8130.81-0.02%3,401
Jun 15, 202630.8130.8130.8130.8130.810.39%123
Jun 12, 202630.6930.6930.6930.6930.690.21%2,218
Jun 11, 202630.6330.6330.6330.6330.630.38%770
Jun 10, 202630.6130.6130.5130.5130.51-0.28%4,737
Jun 9, 202630.5330.6030.5330.6030.60-0.16%237
Jun 8, 202630.6630.6630.6530.6530.650.13%1,422
Jun 5, 202630.6130.6130.6130.6130.60-0.50%41
Jun 4, 202630.7630.7630.7630.7630.760.10%815
Jun 3, 202630.7330.7330.7330.7330.73-0.05%4,255
Jun 2, 202630.7230.7530.7230.7530.75-10,775
Jun 1, 202630.7230.7630.7230.7530.750.03%17,912
May 29, 202630.7530.7530.7430.7430.740.08%5,084
May 28, 202630.7130.7130.7130.7130.710.11%803
May 27, 202630.6830.6830.6830.6830.680.05%48
May 26, 202630.6830.6830.6630.6630.660.13%290
May 22, 202630.6330.6330.6230.6230.620.08%1,277
May 21, 202630.5730.6030.5730.5930.590.13%3,007
May 20, 202630.5630.5730.5530.5630.560.20%1,272
May 19, 202630.5130.5330.5030.5030.50-0.11%400
May 18, 202630.6330.6330.5230.5330.530.05%2,292
May 15, 202630.5230.5230.5230.5230.52-0.11%7
May 14, 202630.5830.5830.5530.5530.550.08%10,064
May 13, 202630.5230.5530.5130.5330.530.10%1,582
May 12, 202630.4430.5230.4430.5030.500.02%49,522