Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
30.69
+0.06 (0.20%)
Jun 12, 2026, 4:00 PM EDT - Market closed

PBSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 202630.4930.4930.4830.4930.490.05%951
May 8, 202630.4630.4830.4630.4830.480.13%185
May 7, 202630.4230.4430.4230.4430.44-0.05%6,883
May 6, 202630.4530.4530.4530.4530.450.28%45
May 5, 202630.3830.3830.3730.3730.370.21%2,629
May 4, 202630.3430.3430.2930.3030.30-0.13%452
May 1, 202630.3530.3630.3330.3430.340.09%7,763
Apr 30, 202630.2630.3230.2630.3130.310.31%5,931
Apr 29, 202630.2330.2330.2230.2230.22-0.01%2,521
Apr 28, 202630.2230.2230.2230.2230.22-0.07%598
Apr 27, 202630.2130.2430.1630.2430.240.03%4,782
Apr 24, 202630.1930.2330.1930.2330.230.28%2,470
Apr 23, 202630.1630.1830.1230.1530.15-0.14%6,822
Apr 22, 202630.1630.1930.1630.1930.190.35%846
Apr 21, 202630.1230.1430.0930.0930.09-0.21%5,990
Apr 20, 202630.1830.1830.1530.1530.15-0.10%831
Apr 17, 202630.1930.1930.1830.1830.180.34%5,444
Apr 16, 202630.0530.0830.0530.0830.080.11%300
Apr 15, 202630.0530.0530.0530.0530.050.22%1,465
Apr 14, 202629.9929.9929.9829.9829.980.44%3,428
Apr 13, 202629.7529.8529.7529.8529.850.34%536
Apr 10, 202629.7729.7729.7529.7529.75-0.04%1,658
Apr 9, 202629.6729.7929.6729.7629.760.36%34,120
Apr 8, 202629.6629.6629.6629.6629.661.03%8
Apr 7, 202629.2429.3529.2229.3529.350.04%10,114
Apr 6, 202629.3529.3529.3429.3429.340.17%8,279
Apr 2, 202629.2729.2929.2729.2929.290.09%7,523