PGIM S&P 500 Buffer 20 ETF - April (PBAP)
BATS: PBAP · Real-Time Price · USD
28.79
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
28.79
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.81 | 28.81 | 28.79 | 28.79 | 28.79 | 0.06% | 986 |
| Dec 4, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.05% | 127 |
| Dec 3, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.09% | 134 |
| Dec 2, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.08% | 39 |
| Dec 1, 2025 | 28.73 | 28.73 | 28.71 | 28.71 | 28.71 | 0.04% | 4,121 |
| Nov 28, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.03% | 200 |
| Nov 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.18% | 54 |
| Nov 25, 2025 | 28.61 | 28.64 | 28.60 | 28.64 | 28.64 | 0.18% | 713 |
| Nov 24, 2025 | 28.56 | 28.59 | 28.56 | 28.59 | 28.59 | 0.39% | 262 |
| Nov 21, 2025 | 28.49 | 28.49 | 28.48 | 28.48 | 28.48 | 0.26% | 914 |
| Nov 20, 2025 | 28.47 | 28.47 | 28.40 | 28.40 | 28.40 | -0.32% | 595 |
| Nov 19, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.19% | 215 |
| Nov 18, 2025 | 28.44 | 28.51 | 28.44 | 28.44 | 28.44 | -0.25% | 1,482 |
| Nov 17, 2025 | 28.53 | 28.53 | 28.51 | 28.51 | 28.51 | -0.18% | 331 |
| Nov 14, 2025 | 28.53 | 28.56 | 28.53 | 28.56 | 28.56 | 0.06% | 200 |
| Nov 13, 2025 | 28.58 | 28.59 | 28.54 | 28.54 | 28.54 | -0.28% | 6,368 |
| Nov 12, 2025 | 28.61 | 28.63 | 28.61 | 28.63 | 28.63 | - | 1,914 |
| Nov 11, 2025 | 28.62 | 28.63 | 28.61 | 28.63 | 28.63 | 0.09% | 2,332 |
| Nov 10, 2025 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | 1.17% | 1,758 |
| Nov 7, 2025 | 28.53 | 28.53 | 28.25 | 28.27 | 28.27 | -0.89% | 4,752 |
| Nov 6, 2025 | 28.52 | 28.53 | 28.51 | 28.52 | 28.52 | -0.13% | 11,804 |
| Nov 5, 2025 | 28.54 | 28.56 | 28.54 | 28.56 | 28.56 | 0.09% | 2,270 |
| Nov 4, 2025 | 28.55 | 28.55 | 28.53 | 28.53 | 28.53 | -0.13% | 1,030 |
| Nov 3, 2025 | 28.56 | 28.58 | 28.50 | 28.57 | 28.57 | - | 19,176 |
| Oct 31, 2025 | 28.60 | 28.60 | 28.54 | 28.57 | 28.57 | 0.04% | 5,765 |
| Oct 30, 2025 | 28.60 | 28.60 | 28.56 | 28.56 | 28.56 | -0.09% | 1,146 |
| Oct 29, 2025 | 28.61 | 28.61 | 28.59 | 28.59 | 28.59 | -0.07% | 1,494 |
| Oct 28, 2025 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | - | 202 |
| Oct 27, 2025 | 28.59 | 28.62 | 28.59 | 28.61 | 28.61 | 0.12% | 1,280 |
| Oct 24, 2025 | 28.60 | 28.60 | 28.57 | 28.57 | 28.57 | 0.14% | 234 |
| Oct 23, 2025 | 28.52 | 28.55 | 28.52 | 28.53 | 28.53 | 0.21% | 828 |
| Oct 22, 2025 | 28.46 | 28.50 | 28.46 | 28.47 | 28.47 | -0.18% | 5,010 |
| Oct 21, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.03% | - |
| Oct 20, 2025 | 28.49 | 28.51 | 28.49 | 28.51 | 28.51 | 0.30% | 100 |
| Oct 17, 2025 | 28.38 | 28.43 | 28.38 | 28.43 | 28.43 | 0.27% | 356 |
| Oct 16, 2025 | 28.37 | 28.37 | 28.35 | 28.35 | 28.35 | -0.23% | 2,100 |
| Oct 15, 2025 | 28.40 | 28.44 | 28.40 | 28.41 | 28.41 | 0.03% | 13,234 |
| Oct 14, 2025 | 28.43 | 28.43 | 28.41 | 28.41 | 28.40 | -0.07% | 208 |
| Oct 13, 2025 | 28.42 | 28.43 | 28.41 | 28.43 | 28.43 | 0.39% | 1,984 |
| Oct 10, 2025 | 28.47 | 28.47 | 28.32 | 28.32 | 28.32 | -0.45% | 784 |
| Oct 9, 2025 | 28.44 | 28.46 | 28.43 | 28.44 | 28.44 | -0.08% | 18,405 |
| Oct 8, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.12% | 635 |
| Oct 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.09% | - |
| Oct 6, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.06% | 322 |
| Oct 3, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.02% | 83 |
| Oct 2, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.01% | 74 |
| Oct 1, 2025 | 28.41 | 28.44 | 28.41 | 28.44 | 28.44 | 0.06% | 3,451 |
| Sep 30, 2025 | 28.40 | 28.42 | 28.39 | 28.42 | 28.42 | 0.08% | 1,634 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.02% | 374 |
| Sep 26, 2025 | 28.35 | 28.39 | 28.35 | 28.39 | 28.39 | 0.18% | 14,302 |
| Sep 25, 2025 | 28.34 | 28.36 | 28.32 | 28.34 | 28.34 | - | 5,346 |
| Sep 24, 2025 | 28.34 | 28.34 | 28.33 | 28.34 | 28.34 | -0.01% | 414 |
| Sep 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.11% | - |
| Sep 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.37 | 0.05% | - |
| Sep 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.04% | 112 |
| Sep 18, 2025 | 28.35 | 28.37 | 28.35 | 28.37 | 28.37 | 0.21% | 370 |
| Sep 17, 2025 | 28.31 | 28.35 | 28.31 | 28.31 | 28.31 | -0.02% | 16,894 |
| Sep 16, 2025 | 28.33 | 28.33 | 28.31 | 28.32 | 28.32 | -0.02% | 898 |
| Sep 15, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.05% | - |
| Sep 12, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.02% | - |
| Sep 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.07% | 749 |
| Sep 10, 2025 | 28.29 | 28.29 | 28.27 | 28.28 | 28.28 | 0.14% | 2,659 |
| Sep 9, 2025 | 28.24 | 28.25 | 28.24 | 28.24 | 28.24 | -0.01% | 10,039 |
| Sep 8, 2025 | 28.26 | 28.26 | 28.23 | 28.24 | 28.24 | 0.07% | 1,865 |
| Sep 5, 2025 | 28.21 | 28.23 | 28.20 | 28.23 | 28.22 | 0.04% | 233 |
| Sep 4, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.21 | 0.21% | - |
| Sep 3, 2025 | 28.16 | 28.16 | 28.14 | 28.16 | 28.16 | 0.11% | 740 |
| Sep 2, 2025 | 28.10 | 28.13 | 28.07 | 28.13 | 28.13 | -0.20% | 19,756 |
| Aug 29, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.07% | 77 |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.06% | - |
| Aug 27, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.04% | - |
| Aug 26, 2025 | 28.13 | 28.17 | 28.13 | 28.17 | 28.17 | 0.08% | 536 |
| Aug 25, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.06% | 1,817 |
| Aug 22, 2025 | 28.15 | 28.17 | 28.15 | 28.17 | 28.17 | 0.52% | 1,400 |
| Aug 21, 2025 | 28.05 | 28.05 | 28.01 | 28.02 | 28.02 | -0.11% | 2,483 |
| Aug 20, 2025 | 28.03 | 28.05 | 28.03 | 28.05 | 28.05 | -0.02% | 100 |
| Aug 19, 2025 | 28.08 | 28.08 | 28.06 | 28.06 | 28.06 | -0.11% | 1,042 |
| Aug 18, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.04% | - |
| Aug 15, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.03% | 705 |
| Aug 14, 2025 | 28.08 | 28.09 | 28.08 | 28.09 | 28.09 | - | 2,179 |
| Aug 13, 2025 | 28.10 | 28.11 | 28.09 | 28.09 | 28.09 | 0.11% | 3,069 |
| Aug 12, 2025 | 28.05 | 28.06 | 28.04 | 28.06 | 28.06 | 0.05% | 3,120 |
| Aug 11, 2025 | 28.00 | 28.04 | 28.00 | 28.04 | 28.04 | 0.18% | 15,516 |
| Aug 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.21% | 100 |
| Aug 7, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.05% | 131 |
| Aug 6, 2025 | 27.91 | 27.96 | 27.91 | 27.95 | 27.95 | 0.20% | 2,154 |
| Aug 5, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.11% | 100 |
| Aug 4, 2025 | 27.90 | 27.92 | 27.89 | 27.92 | 27.92 | 0.47% | 2,190 |
| Aug 1, 2025 | 27.79 | 27.79 | 27.76 | 27.79 | 27.79 | -0.31% | 15,239 |
| Jul 31, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.12% | 67 |
| Jul 30, 2025 | 27.93 | 27.94 | 27.88 | 27.91 | 27.91 | -0.04% | 10,053 |
| Jul 29, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.07% | - |
| Jul 28, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.02% | - |
| Jul 25, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.13% | 13 |
| Jul 24, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.07% | 1 |
| Jul 23, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.20% | - |
| Jul 22, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.02% | 18 |
| Jul 21, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.07% | - |
| Jul 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.02% | 8 |
| Jul 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.16% | - |