PGIM S&P 500 Buffer 20 ETF - April (PBAP)
BATS: PBAP · Real-Time Price · USD
29.23
-0.01 (-0.05%)
Mar 5, 2026, 4:00 PM EST - Market closed
PBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.17 | 29.23 | 29.17 | 29.23 | 29.23 | -0.03% | 2,658 |
| Mar 4, 2026 | 29.23 | 29.24 | 29.23 | 29.24 | 29.24 | 0.10% | 432 |
| Mar 3, 2026 | 29.14 | 29.21 | 29.14 | 29.21 | 29.21 | -0.15% | 247 |
| Mar 2, 2026 | 29.21 | 29.26 | 29.20 | 29.25 | 29.25 | 0.55% | 5,696 |
| Feb 27, 2026 | 29.21 | 29.25 | 29.09 | 29.09 | 29.09 | -0.53% | 8,047 |
| Feb 26, 2026 | 29.24 | 29.25 | 29.22 | 29.25 | 29.24 | 0.03% | 16,909 |
| Feb 25, 2026 | 29.25 | 29.25 | 29.22 | 29.24 | 29.24 | 0.09% | 2,659 |
| Feb 24, 2026 | 29.19 | 29.21 | 29.19 | 29.21 | 29.21 | 0.14% | 1,108 |
| Feb 23, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.10% | 814 |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | 151 |
| Feb 19, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.09% | 197 |
| Feb 18, 2026 | 29.17 | 29.18 | 29.17 | 29.18 | 29.18 | 0.10% | 3,401 |
| Feb 17, 2026 | 29.11 | 29.15 | 29.10 | 29.15 | 29.14 | 0.05% | 5,705 |
| Feb 13, 2026 | 29.14 | 29.15 | 29.13 | 29.13 | 29.13 | 0.02% | 376 |
| Feb 12, 2026 | 29.16 | 29.16 | 29.13 | 29.13 | 29.12 | -0.17% | 200 |
| Feb 11, 2026 | 29.15 | 29.18 | 29.15 | 29.18 | 29.17 | -0.05% | 224 |
| Feb 10, 2026 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | - | 1,848 |
| Feb 9, 2026 | 29.16 | 29.19 | 29.16 | 29.19 | 29.19 | 0.17% | 3,436 |
| Feb 6, 2026 | 29.13 | 29.14 | 29.12 | 29.14 | 29.14 | 0.28% | 8,114 |
| Feb 5, 2026 | 29.07 | 29.07 | 29.05 | 29.06 | 29.06 | -0.18% | 5,339 |
| Feb 4, 2026 | 29.10 | 29.12 | 29.10 | 29.11 | 29.11 | -0.06% | 4,365 |
| Feb 3, 2026 | 29.13 | 29.13 | 29.09 | 29.13 | 29.13 | -0.07% | 6,654 |
| Feb 2, 2026 | 29.15 | 29.15 | 29.09 | 29.15 | 29.15 | 0.11% | 7,540 |
| Jan 30, 2026 | 29.10 | 29.15 | 29.10 | 29.12 | 29.12 | -0.08% | 7,688 |
| Jan 29, 2026 | 29.08 | 29.14 | 29.08 | 29.14 | 29.14 | 0.07% | 2,761 |
| Jan 28, 2026 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | - | 2,919 |
| Jan 27, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.05% | 60 |
| Jan 26, 2026 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | 0.03% | 157 |
| Jan 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.02% | 2,436 |
| Jan 22, 2026 | 29.08 | 29.09 | 29.08 | 29.09 | 29.09 | 0.10% | 326 |
| Jan 21, 2026 | 29.02 | 29.08 | 29.00 | 29.06 | 29.06 | 0.24% | 17,210 |
| Jan 20, 2026 | 29.03 | 29.03 | 28.95 | 28.99 | 28.99 | -0.28% | 1,481 |
| Jan 16, 2026 | 29.07 | 29.08 | 29.07 | 29.07 | 29.07 | 0.02% | 1,010 |
| Jan 15, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.06% | 144 |
| Jan 14, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.01% | 101 |
| Jan 13, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.06% | 18 |
| Jan 12, 2026 | 29.08 | 29.08 | 29.07 | 29.07 | 29.07 | 0.02% | 1,322 |
| Jan 9, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.26% | - |
| Jan 8, 2026 | 29.05 | 29.06 | 28.99 | 28.99 | 28.99 | -0.14% | 8,578 |
| Jan 7, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.01% | 1,213 |
| Jan 6, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.06% | - |
| Jan 5, 2026 | 29.03 | 29.03 | 28.99 | 29.02 | 29.02 | 0.10% | 11,088 |
| Jan 2, 2026 | 28.96 | 28.99 | 28.96 | 28.99 | 28.99 | 0.03% | 2,470 |
| Dec 31, 2025 | 28.99 | 29.01 | 28.98 | 28.98 | 28.98 | -0.05% | 3,911 |
| Dec 30, 2025 | 28.99 | 28.99 | 28.97 | 28.99 | 28.99 | 0.03% | 3,852 |
| Dec 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.03% | 1,666 |
| Dec 26, 2025 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | 0.07% | 906 |
| Dec 24, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.07% | 2,847 |
| Dec 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.10% | 115 |
| Dec 22, 2025 | 28.94 | 28.94 | 28.92 | 28.92 | 28.92 | 0.16% | 15,471 |
| Dec 19, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.19% | 28 |
| Dec 18, 2025 | 28.84 | 28.84 | 28.82 | 28.82 | 28.82 | 0.14% | 952 |
| Dec 17, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.15% | - |
| Dec 16, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.03% | 21 |
| Dec 15, 2025 | 28.83 | 28.83 | 28.82 | 28.82 | 28.81 | - | 688 |
| Dec 12, 2025 | 28.81 | 28.82 | 28.81 | 28.82 | 28.82 | -0.03% | 1,534 |
| Dec 11, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.02% | - |
| Dec 10, 2025 | 28.84 | 28.84 | 28.82 | 28.82 | 28.82 | 0.12% | 888 |
| Dec 9, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.01% | 82 |
| Dec 8, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.03% | 124 |
| 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 |