Skip to main content
PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
29.92
-0.18 (-0.61%)
At close: Mar 6, 2026, 4:00 PM EST
29.92
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

PBAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.0530.1030.0530.1030.10-0.26%1,638
Mar 4, 202630.1830.1830.1830.1830.180.36%89
Mar 3, 202630.0430.1130.0430.0730.07-0.36%1,692
Mar 2, 202630.1530.1830.1530.1830.180.53%979
Feb 27, 202630.1330.1730.0230.0230.02-0.63%5,149
Feb 26, 202630.2130.2130.2130.2130.21-0.15%18
Feb 25, 202630.2530.2630.2530.2630.260.30%1,483
Feb 24, 202630.1630.1730.1630.1730.160.36%890
Feb 23, 202630.0630.0630.0630.0630.06-0.42%30
Feb 20, 202630.1930.1930.1930.1930.180.30%56
Feb 19, 202630.1030.1030.1030.1030.10-0.16%48
Feb 18, 202630.1030.1430.1030.1430.140.26%2,596
Feb 17, 202630.1230.1230.0730.0730.070.09%261
Feb 13, 202630.0330.0630.0330.0430.040.02%1,064
Feb 12, 202630.1630.1630.0330.0330.03-0.57%105
Feb 11, 202630.2130.2130.2130.2130.200.03%-
Feb 10, 202630.2130.2230.1930.2030.19-0.10%4,250
Feb 9, 202630.2430.2430.2330.2330.220.17%775
Feb 6, 202630.0830.1730.0630.1730.170.76%511
Feb 5, 202629.9529.9529.9529.9529.95-0.44%69
Feb 4, 202630.1030.1030.0830.0830.08-0.18%1,350
Feb 3, 202630.1330.1330.1330.1330.13-0.26%221
Feb 2, 202630.2130.2130.2130.2130.210.23%25
Jan 30, 202630.1330.1730.1330.1530.14-0.18%7,292
Jan 29, 202630.1330.2030.1330.2030.200.02%1,764
Jan 28, 202630.1930.2230.1930.2030.190.05%2,695
Jan 27, 202630.1830.1830.1830.1830.180.07%48
Jan 26, 202630.1830.1830.1630.1630.16-183
Jan 23, 202630.1130.1630.1130.1630.160.18%4,606
Jan 22, 202630.1130.1130.1130.1130.110.21%56
Jan 21, 202630.0930.0930.0430.0430.040.47%11,561
Jan 20, 202629.9029.9029.9029.9029.90-0.77%1,798
Jan 16, 202630.1530.1530.1330.1330.130.04%1,499
Jan 15, 202630.1630.1730.1230.1230.120.15%5,579
Jan 14, 202630.0630.0830.0630.0830.08-0.16%230
Jan 13, 202630.1230.1230.1230.1230.12-0.07%226
Jan 12, 202630.1530.1530.1530.1530.150.04%761
Jan 9, 202630.1530.1530.1330.1330.130.38%2,700
Jan 8, 202630.0830.0830.0230.0230.02-0.09%8,216
Jan 7, 202630.0630.0630.0530.0530.05-0.13%747
Jan 6, 202630.0930.0930.0930.0930.090.20%-
Jan 5, 202630.0430.0430.0330.0330.030.20%770
Jan 2, 202629.9529.9729.9529.9729.970.02%100
Dec 31, 202530.0030.0029.9629.9629.96-0.15%8,047
Dec 30, 202530.0430.0430.0130.0130.01-0.08%1,375
Dec 29, 202530.0230.0430.0230.0330.03-0.13%2,531
Dec 26, 202530.0430.0730.0430.0730.070.17%942
Dec 24, 202530.0330.0430.0230.0230.020.12%2,562
Dec 23, 202529.9529.9929.9529.9929.990.12%806
Dec 22, 202529.9629.9629.9529.9529.950.29%14,291
Dec 19, 202529.8629.8629.8629.8629.860.33%27
Dec 18, 202529.8129.8129.7629.7629.760.34%1,673
Dec 17, 202529.6629.6629.6629.6629.66-0.42%-
Dec 16, 202529.7929.7929.7929.7929.79-0.04%19
Dec 15, 202529.8529.8529.8029.8029.80-1,029
Dec 12, 202529.8629.8629.7829.8029.80-0.23%4,286
Dec 11, 202529.8729.8729.8729.8729.870.08%-
Dec 10, 202529.8629.8629.8529.8529.850.26%925
Dec 9, 202529.7729.7729.7729.7729.770.01%24
Dec 8, 202529.7729.7729.7729.7729.77-0.12%167
Dec 5, 202529.8429.8429.8129.8129.810.10%815
Dec 4, 202529.7829.7829.7829.7829.780.04%10
Dec 3, 202529.7629.7629.7629.7629.760.13%213
Dec 2, 202529.7329.7329.7329.7329.730.12%374
Dec 1, 202529.7129.7129.6929.6929.69-0.10%3,003
Nov 28, 202529.7229.7229.7229.7229.720.16%-
Nov 26, 202529.6729.6729.6729.6729.670.26%-
Nov 25, 202529.5029.5929.5029.5929.590.36%394
Nov 24, 202529.3929.4929.3929.4929.490.69%118
Nov 21, 202529.3129.3129.2929.2929.290.45%1,044
Nov 20, 202529.1629.1629.1629.1629.16-0.59%350
Nov 19, 202529.2729.3329.2729.3329.330.11%272
Nov 18, 202529.2529.3629.2229.3029.30-0.35%10,907
Nov 17, 202529.4029.4029.4029.4029.40-0.28%93
Nov 14, 202529.4029.4829.4029.4829.480.05%114
Nov 13, 202529.4429.4729.4429.4729.47-0.58%1,669
Nov 12, 202529.6329.6529.6229.6429.640.01%3,064
Nov 11, 202529.6429.6429.6429.6429.640.05%-
Nov 10, 202529.6229.6229.6229.6229.620.52%-
Nov 7, 202529.3629.4729.3629.4729.470.04%424
Nov 6, 202529.4629.4629.4629.4629.46-0.36%2
Nov 5, 202529.5629.5629.5629.5629.560.17%-
Nov 4, 202529.5329.5329.5129.5129.51-0.33%3,267
Nov 3, 202529.6129.6129.6129.6129.610.05%205
Oct 31, 202529.5729.6229.5529.6029.600.08%5,929
Oct 30, 202529.5729.5729.5729.5729.57-0.28%-
Oct 29, 202529.6629.6629.6629.6629.66-0.09%1,535
Oct 28, 202529.6829.6829.6829.6829.68-0.09%26
Oct 27, 202529.6829.7129.6829.7129.710.36%1,293
Oct 24, 202529.6029.6029.6029.6029.600.26%110
Oct 23, 202529.5329.5329.5329.5329.530.29%100
Oct 22, 202529.4929.4929.4429.4429.44-0.27%5,804
Oct 21, 202529.5229.5229.5229.5229.520.03%-
Oct 20, 202529.5129.5129.5129.5129.510.46%-
Oct 17, 202529.3829.3829.3829.3829.380.32%25
Oct 16, 202529.2829.2829.2629.2829.28-0.26%2,532
Oct 15, 202529.3829.4029.3429.3629.360.11%1,571
Oct 14, 202529.3729.3729.3329.3329.33-0.09%194
Oct 13, 202529.3329.3829.3329.3529.350.70%514
Oct 10, 202529.4529.4529.1529.1529.15-1.04%544