PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
31.48
+0.01 (0.03%)
Sep 22, 2026, 4:00 PM EDT - Market closed
PBSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 384 |
| 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% | 5,691 |
| 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 |
| Aug 3, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.37% | 6 |
| Jul 31, 2026 | 31.05 | 31.10 | 31.04 | 31.05 | 31.05 | -0.03% | 10,807 |
| Jul 30, 2026 | 31.00 | 31.08 | 30.99 | 31.06 | 31.06 | 0.62% | 4,339 |
| Jul 29, 2026 | 31.02 | 31.02 | 30.87 | 30.87 | 30.87 | -0.47% | 4,970 |
| Jul 28, 2026 | 30.99 | 31.02 | 30.99 | 31.02 | 31.02 | 0.10% | 2,040 |
| Jul 27, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.09% | 622 |
| Jul 24, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.11% | 1,669 |
| Jul 23, 2026 | 30.92 | 30.94 | 30.92 | 30.92 | 30.92 | -0.22% | 5,379 |
| Jul 22, 2026 | 31.02 | 31.02 | 30.99 | 30.99 | 30.99 | -0.08% | 2,020 |
| Jul 21, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.20% | 6 |
| Jul 20, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.21% | 6 |
| Jul 17, 2026 | 30.98 | 30.98 | 30.89 | 30.89 | 30.89 | -0.34% | 8,270 |
| Jul 16, 2026 | 31.03 | 31.03 | 30.99 | 31.00 | 30.99 | -0.05% | 1,376 |
| Jul 15, 2026 | 31.02 | 31.02 | 31.01 | 31.01 | 31.01 | 0.05% | 878 |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.12% | 8 |