Skip to main content
PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
30.77
-0.02 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
30.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PBAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202630.7930.7930.7930.7930.790.08%4,197
Apr 24, 202630.7730.7730.7730.7730.760.22%34
Apr 23, 202630.7030.7030.6030.7030.70-0.09%4,262
Apr 22, 202630.7330.7330.7330.7330.730.31%5,000
Apr 21, 202630.6630.6830.6330.6330.63-0.20%998
Apr 20, 202630.6930.6930.6930.6930.69-0.11%-
Apr 17, 202630.7330.7330.7230.7230.720.33%2,529
Apr 16, 202630.6230.6230.6230.6230.620.09%1
Apr 15, 202630.5930.5930.5930.5930.590.23%1,665
Apr 14, 202630.5230.5230.5230.5230.520.37%3,047
Apr 13, 202630.4130.4130.4130.4130.410.41%137
Apr 10, 202630.3030.3030.2930.2930.28-0.03%1,703
Apr 9, 202630.3230.3330.3030.3030.300.31%32,938
Apr 8, 202630.1630.2030.1630.2030.201.14%190
Apr 7, 202629.8129.8629.8129.8629.860.03%5,324
Apr 6, 202629.8729.8729.8529.8529.850.20%2,392
Apr 2, 202629.7429.7929.7429.7929.790.09%8,227
Apr 1, 202629.8229.8229.7729.7729.770.41%18,718
Mar 31, 202629.6529.6529.6429.6429.641.32%2,392
Mar 30, 202629.2129.2629.2129.2629.26-0.15%2,025
Mar 27, 202629.3029.3029.3029.3029.30-0.77%-
Mar 26, 202629.5329.5329.5329.5329.53-0.78%-
Mar 25, 202629.7629.7629.7629.7629.760.27%38
Mar 24, 202629.6829.6829.6829.6829.68-0.20%15
Mar 23, 202629.7429.7429.7429.7429.740.57%-
Mar 20, 202629.5729.5729.5729.5729.57-0.65%-
Mar 19, 202629.7729.7729.7629.7629.76-0.08%1,788
Mar 18, 202629.7929.7929.7929.7929.79-0.59%-
Mar 17, 202629.9729.9829.9729.9729.970.17%1,911
Mar 16, 202629.9529.9529.9129.9129.910.53%187
Mar 13, 202629.7529.7529.7529.7529.75-0.24%30
Mar 12, 202629.8329.8329.8329.8329.83-0.63%2
Mar 11, 202629.9830.0129.9830.0130.010.03%1,647
Mar 10, 202630.0130.0130.0130.0130.01-0.10%30
Mar 9, 202629.9130.0429.9130.0430.040.39%1,019
Mar 6, 202629.9429.9429.9229.9229.92-0.61%1,683
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