PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
30.21
+0.05 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
30.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.23 | 30.24 | 30.20 | 30.21 | 30.21 | 0.15% | 1,597 |
| Dec 4, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.01% | 9 |
| Dec 3, 2025 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.12% | 630 |
| Dec 2, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% | 23 |
| Dec 1, 2025 | 30.10 | 30.12 | 30.10 | 30.10 | 30.10 | 0.01% | 3,375 |
| Nov 28, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.07% | - |
| Nov 26, 2025 | 30.06 | 30.07 | 30.06 | 30.07 | 30.07 | 0.22% | 202 |
| Nov 25, 2025 | 29.82 | 30.00 | 29.82 | 30.00 | 30.00 | 0.38% | 3,839 |
| Nov 24, 2025 | 29.83 | 29.89 | 29.83 | 29.89 | 29.89 | 0.65% | 3,875 |
| Nov 21, 2025 | 29.72 | 29.72 | 29.70 | 29.70 | 29.70 | 0.42% | 924 |
| Nov 20, 2025 | 29.65 | 29.65 | 29.57 | 29.57 | 29.57 | -0.56% | 518 |
| Nov 19, 2025 | 29.71 | 29.74 | 29.71 | 29.74 | 29.74 | 0.12% | 293 |
| Nov 18, 2025 | 29.67 | 29.76 | 29.67 | 29.70 | 29.70 | -0.20% | 1,968 |
| Nov 17, 2025 | 29.84 | 29.84 | 29.76 | 29.76 | 29.76 | -0.34% | 161 |
| Nov 14, 2025 | 29.81 | 29.88 | 29.81 | 29.87 | 29.87 | 0.08% | 507 |
| Nov 13, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.47% | 130 |
| Nov 12, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.02% | 895 |
| Nov 11, 2025 | 29.98 | 29.98 | 29.97 | 29.98 | 29.98 | 0.05% | 3,072 |
| Nov 10, 2025 | 29.96 | 29.97 | 29.95 | 29.96 | 29.96 | 0.44% | 11,247 |
| Nov 7, 2025 | 29.70 | 29.83 | 29.70 | 29.83 | 29.83 | 0.06% | 223 |
| Nov 6, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.33% | 122 |
| Nov 5, 2025 | 29.88 | 29.91 | 29.88 | 29.91 | 29.91 | 0.17% | 252 |
| Nov 4, 2025 | 29.90 | 29.90 | 29.86 | 29.86 | 29.86 | -0.24% | 663 |
| Nov 3, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.06% | 86 |
| Oct 31, 2025 | 29.89 | 29.91 | 29.89 | 29.91 | 29.91 | 0.07% | 2,199 |
| Oct 30, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.20% | 11 |
| Oct 29, 2025 | 29.96 | 29.96 | 29.92 | 29.95 | 29.95 | -0.04% | 1,491 |
| Oct 28, 2025 | 29.95 | 29.96 | 29.94 | 29.96 | 29.96 | - | 3,674 |
| Oct 27, 2025 | 29.98 | 29.98 | 29.96 | 29.96 | 29.96 | 0.26% | 777 |
| Oct 24, 2025 | 29.91 | 29.91 | 29.89 | 29.89 | 29.89 | 0.22% | 1,877 |
| Oct 23, 2025 | 29.79 | 29.82 | 29.78 | 29.82 | 29.82 | 0.24% | 1,550 |
| Oct 22, 2025 | 29.77 | 29.79 | 29.74 | 29.75 | 29.75 | -0.21% | 12,296 |
| Oct 21, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.02% | - |
| Oct 20, 2025 | 29.81 | 29.81 | 29.79 | 29.81 | 29.81 | 0.43% | 1,569 |
| Oct 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.32% | 63 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.59 | 29.59 | 29.59 | -0.28% | 1,584 |
| Oct 15, 2025 | 29.69 | 29.70 | 29.67 | 29.67 | 29.67 | 0.09% | 8,020 |
| Oct 14, 2025 | 29.68 | 29.68 | 29.64 | 29.64 | 29.64 | -0.08% | 116 |
| Oct 13, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.64% | 20 |
| Oct 10, 2025 | 29.63 | 29.63 | 29.48 | 29.48 | 29.48 | -0.92% | 156 |
| Oct 9, 2025 | 29.74 | 29.78 | 29.74 | 29.75 | 29.75 | -0.06% | 1,000 |
| Oct 8, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.77 | 0.19% | 799 |
| Oct 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.13% | 43 |
| Oct 6, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.06% | 375 |
| Oct 3, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.03% | 127 |
| Oct 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.03% | 80 |
| Oct 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.03% | 38 |
| Sep 30, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.16% | 17 |
| Sep 29, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.07% | 26 |
| Sep 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.64 | 0.28% | 73 |
| Sep 25, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.09% | 79 |
| Sep 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.07% | - |
| Sep 23, 2025 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | -0.19% | 179 |
| Sep 22, 2025 | 29.63 | 29.67 | 29.63 | 29.67 | 29.67 | 0.09% | 300 |
| Sep 19, 2025 | 29.60 | 29.64 | 29.60 | 29.64 | 29.64 | 0.15% | 547 |
| Sep 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.15% | - |
| Sep 17, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.01% | 78 |
| Sep 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.55 | -0.04% | - |
| Sep 15, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.12% | - |
| Sep 12, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.01% | 6 |
| Sep 11, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.28% | - |
| Sep 10, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.10% | 2,388 |
| Sep 9, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.11% | 63 |
| Sep 8, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.13% | 80 |
| Sep 5, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.08% | - |
| Sep 4, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.36% | 4 |
| Sep 3, 2025 | 29.26 | 29.27 | 29.26 | 29.27 | 29.27 | 0.22% | 117 |
| Sep 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.26% | 36 |
| Aug 29, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.23% | 84 |
| Aug 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.14% | - |
| Aug 27, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.10% | - |
| Aug 26, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 0.17% | 100 |
| Aug 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.17% | 553 |
| Aug 22, 2025 | 29.16 | 29.28 | 29.16 | 29.28 | 29.28 | 0.71% | 2,459 |
| Aug 21, 2025 | 29.05 | 29.07 | 29.05 | 29.07 | 29.07 | -0.18% | 133 |
| Aug 20, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.08% | 404 |
| Aug 19, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.24% | 65 |
| Aug 18, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.05% | 10 |
| Aug 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.12% | 23 |
| Aug 14, 2025 | 29.21 | 29.24 | 29.21 | 29.24 | 29.24 | 0.02% | 2,100 |
| Aug 13, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.14% | - |
| Aug 12, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.51% | 2 |
| Aug 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.10% | 7 |
| Aug 8, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.38% | - |
| Aug 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.07% | 32 |
| Aug 6, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.33% | - |
| Aug 5, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.20% | 7 |
| Aug 4, 2025 | 28.85 | 28.94 | 28.85 | 28.94 | 28.94 | 0.69% | 602 |
| Aug 1, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.66% | - |
| Jul 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.16% | 62 |
| Jul 30, 2025 | 29.03 | 29.03 | 28.98 | 28.98 | 28.98 | -0.06% | 107 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | 12 |
| Jul 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.05% | - |
| Jul 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% | 15 |
| Jul 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.14% | 2 |
| Jul 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.28% | - |
| Jul 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.04% | 24 |
| Jul 21, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.08% | - |
| Jul 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.01% | 11 |
| Jul 17, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.26% | 25 |