Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
31.29
+0.05 (0.18%)
At close: Aug 13, 2026, 4:00 PM EDT
31.29
0.00 (0.00%)
After-hours: Aug 13, 2026, 8:00 PM EDT

PBSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202631.2431.2531.2431.27-0.11%170
Aug 12, 202631.2431.2431.2431.2431.240.03%4,499
Aug 11, 202631.2331.2331.2331.2331.230.02%68
Aug 10, 202631.2231.2231.2231.2231.220.02%3,520
Aug 7, 202631.2231.2231.2231.2231.220.06%1,876
Aug 6, 202631.2031.2031.2031.2031.20-1,348
Aug 5, 202631.2031.2031.2031.2031.200.03%11
Aug 4, 202631.1831.2031.1831.1931.190.06%8,367
Aug 3, 202631.1731.1731.1731.1731.170.37%6
Jul 31, 202631.0831.0831.0531.0531.05-0.03%2,670
Jul 30, 202631.0031.0830.9931.0631.060.62%4,339
Jul 29, 202631.0231.0230.8730.8730.87-0.47%4,970
Jul 28, 202630.9931.0230.9931.0231.020.10%2,040
Jul 27, 202630.9930.9930.9930.9930.990.09%622
Jul 24, 202630.9630.9630.9630.9630.960.11%1,669
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, 202630.9530.9730.8230.8230.82-0.32%6,977
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