Skip to main content
PGIM S&P 500 Buffer 20 ETF - April (PBAP)
BATS: PBAP · Real-Time Price · USD
30.48
-0.03 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
30.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PBAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.4930.4930.4730.4830.48-0.11%1,681
Apr 27, 202630.5030.5130.4930.5130.510.03%5,855
Apr 24, 202630.5030.5030.5030.5030.500.25%46
Apr 23, 202630.3930.4230.3730.4230.42-0.07%1,849
Apr 22, 202630.4130.4630.4130.4530.450.27%360
Apr 21, 202630.4530.5030.3530.3630.36-0.21%19,938
Apr 20, 202630.4530.4530.4230.4330.43-0.08%2,285
Apr 17, 202630.4330.4930.4330.4530.450.30%5,771
Apr 16, 202630.3530.3630.3230.3630.360.15%10,432
Apr 15, 202630.2930.3330.2530.3130.310.21%13,739
Apr 14, 202630.2430.2730.2030.2530.250.33%24,233
Apr 13, 202630.0430.1530.0430.1530.150.29%24,276
Apr 10, 202630.0930.1030.0530.0730.07-0.02%9,368
Apr 9, 202629.9930.0929.9730.0730.070.32%59,024
Apr 8, 202629.9729.9829.9329.9729.970.95%1,673
Apr 7, 202629.5829.6929.5129.6929.690.04%20,918
Apr 6, 202629.7830.2729.6129.6829.680.24%37,570
Apr 2, 202629.4829.8429.4829.6129.610.19%41,431
Apr 1, 202629.5529.6529.5129.5529.550.50%153,379
Mar 31, 202629.4129.4929.3829.4029.400.04%22,512
Mar 30, 202629.3729.4829.3529.3929.390.43%31,570
Mar 27, 202629.3029.3429.2729.2729.27-0.18%3,660
Mar 26, 202629.3329.3329.3229.3229.32-0.08%971
Mar 25, 202629.3429.3429.3329.3429.340.14%549
Mar 24, 202629.3029.3029.3029.3029.300.05%24
Mar 23, 202629.2929.2929.2929.2929.290.27%7
Mar 20, 202629.2629.2629.2129.2129.21-0.26%2,023
Mar 19, 202629.2629.2929.2629.2829.280.03%642
Mar 18, 202629.3129.3129.2729.2729.27-0.09%1,536
Mar 17, 202629.3129.3129.3029.3029.300.10%954
Mar 16, 202629.2529.2729.2529.2729.270.26%4,552
Mar 13, 202629.1929.1929.1929.1929.19-0.02%-
Mar 12, 202629.2029.2029.2029.2029.20-0.15%-
Mar 11, 202629.2529.2529.2429.2429.240.04%1,733
Mar 10, 202629.2629.2629.2329.2329.23-0.01%6,618
Mar 9, 202629.1129.2329.1129.2329.230.28%2,076
Mar 6, 202629.1829.1829.1529.1529.15-0.27%1,713
Mar 5, 202629.1729.2329.1729.2329.23-0.03%2,658
Mar 4, 202629.2329.2429.2329.2429.240.10%432
Mar 3, 202629.1429.2129.1429.2129.21-0.15%247
Mar 2, 202629.2129.2629.2029.2529.250.55%5,696
Feb 27, 202629.2129.2529.0929.0929.09-0.53%8,047
Feb 26, 202629.2429.2529.2229.2529.240.03%16,909
Feb 25, 202629.2529.2529.2229.2429.240.09%2,659
Feb 24, 202629.1929.2129.1929.2129.210.14%1,108
Feb 23, 202629.1729.1729.1729.1729.17-0.10%814
Feb 20, 202629.2029.2029.2029.2029.200.17%151
Feb 19, 202629.1529.1529.1529.1529.15-0.09%197
Feb 18, 202629.1729.1829.1729.1829.180.10%3,401
Feb 17, 202629.1129.1529.1029.1529.140.05%5,705
Feb 13, 202629.1429.1529.1329.1329.130.02%376
Feb 12, 202629.1629.1629.1329.1329.12-0.17%200
Feb 11, 202629.1529.1829.1529.1829.17-0.05%224
Feb 10, 202629.1829.1929.1829.1929.19-1,848
Feb 9, 202629.1629.1929.1629.1929.190.17%3,436
Feb 6, 202629.1329.1429.1229.1429.140.28%8,114
Feb 5, 202629.0729.0729.0529.0629.06-0.18%5,339
Feb 4, 202629.1029.1229.1029.1129.11-0.06%4,365
Feb 3, 202629.1329.1329.0929.1329.13-0.07%6,654
Feb 2, 202629.1529.1529.0929.1529.150.11%7,540
Jan 30, 202629.1029.1529.1029.1229.12-0.08%7,688
Jan 29, 202629.0829.1429.0829.1429.140.07%2,761
Jan 28, 202629.1429.1429.1229.1229.12-2,919
Jan 27, 202629.1229.1229.1229.1229.120.05%60
Jan 26, 202629.1229.1229.1129.1129.110.03%157
Jan 23, 202629.1029.1029.1029.1029.100.02%2,436
Jan 22, 202629.0829.0929.0829.0929.090.10%326
Jan 21, 202629.0229.0829.0029.0629.060.24%17,210
Jan 20, 202629.0329.0328.9528.9928.99-0.28%1,481
Jan 16, 202629.0729.0829.0729.0729.070.02%1,010
Jan 15, 202629.0729.0729.0729.0729.070.06%144
Jan 14, 202629.0529.0529.0529.0529.05-0.01%101
Jan 13, 202629.0529.0529.0529.0529.05-0.06%18
Jan 12, 202629.0829.0829.0729.0729.070.02%1,322
Jan 9, 202629.0629.0629.0629.0629.060.26%-
Jan 8, 202629.0529.0628.9928.9928.99-0.14%8,578
Jan 7, 202629.0329.0329.0329.0329.03-0.01%1,213
Jan 6, 202629.0329.0329.0329.0329.030.06%-
Jan 5, 202629.0329.0328.9929.0229.020.10%11,088
Jan 2, 202628.9628.9928.9628.9928.990.03%2,470
Dec 31, 202528.9929.0128.9828.9828.98-0.05%3,911
Dec 30, 202528.9928.9928.9728.9928.990.03%3,852
Dec 29, 202528.9828.9828.9828.9828.98-0.03%1,666
Dec 26, 202529.0029.0028.9928.9928.990.07%906
Dec 24, 202528.9728.9728.9728.9728.970.07%2,847
Dec 23, 202528.9528.9528.9528.9528.950.10%115
Dec 22, 202528.9428.9428.9228.9228.920.16%15,471
Dec 19, 202528.8828.8828.8828.8828.880.19%28
Dec 18, 202528.8428.8428.8228.8228.820.14%952
Dec 17, 202528.7828.7828.7828.7828.78-0.15%-
Dec 16, 202528.8228.8228.8228.8228.820.03%21
Dec 15, 202528.8328.8328.8228.8228.81-688
Dec 12, 202528.8128.8228.8128.8228.82-0.03%1,534
Dec 11, 202528.8328.8328.8328.8328.830.02%-
Dec 10, 202528.8428.8428.8228.8228.820.12%888
Dec 9, 202528.7928.7928.7928.7928.790.01%82
Dec 8, 202528.7828.7828.7828.7828.78-0.03%124
Dec 5, 202528.8128.8128.7928.7928.790.06%986
Dec 4, 202528.7828.7828.7828.7828.780.05%127
Dec 3, 202528.7628.7628.7628.7628.760.09%134