Skip to main content
PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
31.24
-0.05 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
31.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PBFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.2231.2531.2231.2431.24-0.16%2,056
Apr 27, 202631.2631.2931.2631.2931.290.06%3,876
Apr 24, 202631.2631.2731.2431.2731.270.30%430
Apr 23, 202631.2031.2331.1631.1831.18-0.01%8,887
Apr 22, 202631.2131.2231.1831.1831.180.25%7,218
Apr 21, 202631.2131.2131.1031.1031.10-0.24%2,277
Apr 20, 202631.1931.1931.1831.1831.18-0.14%135
Apr 17, 202631.1931.2531.1931.2231.220.50%4,718
Apr 16, 202631.0731.0731.0731.0731.070.05%-
Apr 15, 202631.0231.0530.9931.0531.050.29%5,698
Apr 14, 202630.9630.9730.9530.9630.960.47%30,637
Apr 13, 202630.7030.8130.7030.8130.810.43%709
Apr 10, 202630.6830.6830.6830.6830.68-0.05%1,693
Apr 9, 202630.7130.7230.7030.7030.700.34%32,403
Apr 8, 202630.6330.6430.5830.5930.591.13%899
Apr 7, 202630.1430.2530.1430.2530.250.03%4,404
Apr 6, 202630.2630.2630.2430.2430.240.16%2,357
Apr 2, 202630.2130.2130.1130.1930.190.11%11,350
Apr 1, 202630.2030.2230.1630.1630.160.40%17,855
Mar 31, 202629.8630.0529.8630.0430.041.37%3,977
Mar 30, 202629.7429.7429.5829.6329.63-0.10%2,837
Mar 27, 202629.8229.8229.6629.6629.66-0.75%250
Mar 26, 202629.9729.9729.8929.8929.89-0.81%100
Mar 25, 202630.1930.1930.1230.1330.130.30%13,955
Mar 24, 202629.9730.0929.9730.0430.04-0.23%484
Mar 23, 202630.1330.1330.1130.1130.110.60%343
Mar 20, 202629.9429.9429.9129.9329.93-0.71%434
Mar 19, 202630.0730.1530.0730.1430.14-0.08%2,991
Mar 18, 202630.3330.3330.1730.1730.17-0.72%3,427
Mar 17, 202630.4330.4330.3930.3930.390.19%7,755
Mar 16, 202630.3530.3530.3230.3330.330.41%1,506
Mar 13, 202630.3130.3130.1930.2130.21-0.15%7,856
Mar 12, 202630.2530.2530.2530.2530.25-0.69%245
Mar 11, 202630.4630.4730.4430.4630.460.03%2,777
Mar 10, 202630.5630.5930.4530.4530.45-0.14%9,683
Mar 9, 202630.3330.5230.3230.4930.490.38%6,493
Mar 6, 202630.3230.4530.3230.3830.38-0.58%2,938
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