Skip to main content
PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
30.38
-0.18 (-0.58%)
At close: Mar 6, 2026, 4:00 PM EST
30.38
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST

PBFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.3230.4330.3230.4330.43-0.41%227
Mar 5, 202630.5830.5830.4730.5630.56-0.34%2,769
Mar 4, 202630.6030.7030.5930.6630.660.43%1,236
Mar 3, 202630.3430.5730.3430.5330.53-0.42%2,035
Mar 2, 202630.6130.6730.6130.6630.660.29%1,665
Feb 27, 202630.6330.6630.5730.5730.57-0.42%8,747
Feb 26, 202630.7130.7230.6830.7030.70-0.21%1,267
Feb 25, 202630.7030.7830.7030.7730.770.34%2,076
Feb 24, 202630.5630.6830.5630.6630.660.37%3,046
Feb 23, 202630.6430.6530.5530.5530.55-0.50%5,446
Feb 20, 202630.6630.7330.5130.7030.700.28%17,986
Feb 19, 202630.6130.6430.5730.6130.61-0.16%22,623
Feb 18, 202630.6430.9430.6430.6630.660.16%14,349
Feb 17, 202630.4930.6530.4830.6230.620.15%33,363
Feb 13, 202630.5730.6630.5630.5730.570.10%11,790
Feb 12, 202630.7730.8030.5430.5430.54-0.71%5,999
Feb 11, 202630.7330.7730.7030.7630.760.09%3,682
Feb 10, 202630.7730.8030.7330.7330.73-0.22%21,881
Feb 9, 202630.6830.8130.6830.8030.800.27%14,173
Feb 6, 202630.6130.7230.5930.7130.710.85%29,456
Feb 5, 202630.5230.5330.4430.4530.45-0.58%45,783
Feb 4, 202630.6730.7330.5330.6330.63-0.09%26,515
Feb 3, 202630.8230.8230.5430.6630.66-0.41%52,401
Feb 2, 202630.7531.7930.7130.7930.79-0.05%230,079
Jan 30, 202630.7230.8030.7030.8030.800.29%35,491
Jan 29, 202630.7130.8830.7030.7130.710.03%7,401
Jan 28, 202630.7130.7130.7030.7030.700.03%8,477
Jan 27, 202630.6930.6930.6930.6930.690.02%56
Jan 26, 202630.5630.6930.5630.6930.690.08%6,410
Jan 23, 202630.6630.6630.6630.6630.660.03%2,442
Jan 22, 202630.6730.6730.6530.6530.650.11%334
Jan 21, 202630.6230.6330.6230.6230.620.43%11,783
Jan 20, 202630.5430.5730.4830.4830.48-0.48%6,823
Jan 16, 202630.6230.6330.6230.6330.630.11%977
Jan 15, 202630.6030.6030.6030.6030.600.07%187
Jan 14, 202630.5730.5730.5730.5730.57-69
Jan 13, 202630.5730.5730.5730.5730.57-0.07%7
Jan 12, 202630.6030.6030.5930.5930.590.06%1,069
Jan 9, 202630.5530.5830.5530.5830.580.28%1,482
Jan 8, 202630.5530.5630.4930.4930.49-0.11%7,910
Jan 7, 202630.5330.5330.5330.5330.53-0.07%801
Jan 6, 202630.5430.5630.5430.5530.540.13%300
Jan 5, 202630.5230.5330.5130.5130.510.18%1,128
Jan 2, 202630.4430.4530.4430.4530.450.03%122
Dec 31, 202530.4430.4730.4430.4430.44-0.08%4,075
Dec 30, 202530.4730.4730.4730.4730.46-785
Dec 29, 202530.4330.4730.4330.4630.46-0.05%9,950
Dec 26, 202530.4630.4830.4630.4830.480.13%3,354
Dec 24, 202530.4630.4630.4430.4430.440.08%2,594
Dec 23, 202530.4330.4330.4230.4230.420.13%107
Dec 22, 202530.3530.3830.3530.3730.370.25%14,917
Dec 19, 202530.3030.3030.3030.3030.300.26%43
Dec 18, 202530.2230.2430.2230.2230.220.30%1,554
Dec 17, 202530.1830.2230.1330.1330.13-0.35%1,778
Dec 16, 202530.1930.2330.1930.2330.23-0.02%1,494
Dec 15, 202530.2430.2530.2430.2430.24-916
Dec 12, 202530.2130.2830.1430.2430.24-0.15%11,848
Dec 11, 202530.2930.2930.2930.2930.290.08%42
Dec 10, 202530.1730.2730.1030.2630.260.20%1,718
Dec 9, 202530.2030.2030.2030.2030.200.07%-
Dec 8, 202530.2230.2230.1830.1830.18-0.08%2,951
Dec 5, 202530.2330.2430.2030.2130.210.15%1,597
Dec 4, 202530.1630.1630.1630.1630.160.01%9
Dec 3, 202530.1330.1630.1330.1630.160.12%630
Dec 2, 202530.1330.1330.1330.1330.130.10%23
Dec 1, 202530.1030.1230.1030.1030.100.01%3,375
Nov 28, 202530.0930.0930.0930.0930.090.07%-
Nov 26, 202530.0630.0730.0630.0730.070.22%202
Nov 25, 202529.8230.0029.8230.0030.000.38%3,839
Nov 24, 202529.8329.8929.8329.8929.890.65%3,875
Nov 21, 202529.7229.7229.7029.7029.700.42%924
Nov 20, 202529.6529.6529.5729.5729.57-0.56%518
Nov 19, 202529.7129.7429.7129.7429.740.12%293
Nov 18, 202529.6729.7629.6729.7029.70-0.20%1,968
Nov 17, 202529.8429.8429.7629.7629.76-0.34%161
Nov 14, 202529.8129.8829.8129.8729.870.08%507
Nov 13, 202529.8429.8429.8429.8429.84-0.47%130
Nov 12, 202529.9829.9829.9829.9829.980.02%895
Nov 11, 202529.9829.9829.9729.9829.980.05%3,072
Nov 10, 202529.9629.9729.9529.9629.960.44%11,247
Nov 7, 202529.7029.8329.7029.8329.830.06%223
Nov 6, 202529.8129.8129.8129.8129.81-0.33%122
Nov 5, 202529.8829.9129.8829.9129.910.17%252
Nov 4, 202529.9029.9029.8629.8629.86-0.24%663
Nov 3, 202529.9329.9329.9329.9329.930.06%86
Oct 31, 202529.8929.9129.8929.9129.910.07%2,199
Oct 30, 202529.8929.8929.8929.8929.89-0.20%11
Oct 29, 202529.9629.9629.9229.9529.95-0.04%1,491
Oct 28, 202529.9529.9629.9429.9629.96-3,674
Oct 27, 202529.9829.9829.9629.9629.960.26%777
Oct 24, 202529.9129.9129.8929.8929.890.22%1,877
Oct 23, 202529.7929.8229.7829.8229.820.24%1,550
Oct 22, 202529.7729.7929.7429.7529.75-0.21%12,296
Oct 21, 202529.8129.8129.8129.8129.810.02%-
Oct 20, 202529.8129.8129.7929.8129.810.43%1,569
Oct 17, 202529.6829.6829.6829.6829.680.32%63
Oct 16, 202529.6029.6029.5929.5929.59-0.28%1,584
Oct 15, 202529.6929.7029.6729.6729.670.09%8,020
Oct 14, 202529.6829.6829.6429.6429.64-0.08%116
Oct 13, 202529.6729.6729.6729.6729.670.64%20