PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
29.36
-0.06 (-0.20%)
Mar 5, 2026, 4:00 PM EST - Market closed
PBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.39 | 29.39 | 29.26 | 29.36 | 29.36 | -0.20% | 1,590 |
| Mar 4, 2026 | 29.37 | 29.50 | 29.37 | 29.42 | 29.42 | 0.34% | 20,972 |
| Mar 3, 2026 | 29.19 | 29.35 | 29.14 | 29.32 | 29.32 | -0.10% | 37,320 |
| Mar 2, 2026 | 29.37 | 29.44 | 29.35 | 29.35 | 29.35 | -0.27% | 14,013 |
| Feb 27, 2026 | 29.36 | 29.43 | 29.36 | 29.43 | 29.43 | -0.10% | 6,562 |
| Feb 26, 2026 | 29.48 | 29.69 | 29.40 | 29.46 | 29.46 | 0.07% | 24,867 |
| Feb 25, 2026 | 29.45 | 29.50 | 29.42 | 29.44 | 29.44 | 0.22% | 27,986 |
| Feb 24, 2026 | 29.33 | 29.66 | 29.33 | 29.37 | 29.37 | 0.15% | 19,944 |
| Feb 23, 2026 | 29.46 | 29.46 | 29.28 | 29.33 | 29.33 | -0.31% | 21,389 |
| Feb 20, 2026 | 29.37 | 29.44 | 29.36 | 29.42 | 29.42 | 0.31% | 18,143 |
| Feb 19, 2026 | 29.31 | 29.37 | 29.31 | 29.33 | 29.33 | -0.05% | 8,530 |
| Feb 18, 2026 | 29.36 | 29.43 | 29.32 | 29.34 | 29.34 | 0.01% | 27,678 |
| Feb 17, 2026 | 29.32 | 29.36 | 29.22 | 29.34 | 29.34 | 0.14% | 18,057 |
| Feb 13, 2026 | 29.29 | 29.37 | 29.25 | 29.30 | 29.30 | - | 10,988 |
| Feb 12, 2026 | 29.49 | 29.50 | 29.28 | 29.30 | 29.30 | -0.51% | 15,382 |
| Feb 11, 2026 | 29.46 | 29.48 | 29.40 | 29.45 | 29.45 | 0.03% | 33,212 |
| Feb 10, 2026 | 29.48 | 29.51 | 29.42 | 29.44 | 29.44 | -0.07% | 25,937 |
| Feb 9, 2026 | 29.37 | 29.46 | 29.37 | 29.46 | 29.46 | 0.17% | 25,793 |
| Feb 6, 2026 | 29.32 | 29.41 | 29.31 | 29.41 | 29.41 | 0.72% | 22,457 |
| Feb 5, 2026 | 29.34 | 29.34 | 29.18 | 29.20 | 29.20 | -0.48% | 23,400 |
| Feb 4, 2026 | 29.39 | 29.39 | 29.26 | 29.34 | 29.34 | -0.10% | 18,272 |
| Feb 3, 2026 | 29.39 | 29.41 | 29.31 | 29.37 | 29.37 | -0.27% | 14,157 |
| Feb 2, 2026 | 29.51 | 29.51 | 29.35 | 29.45 | 29.45 | 0.20% | 20,247 |
| Jan 30, 2026 | 29.40 | 29.41 | 29.30 | 29.39 | 29.39 | -0.10% | 98,803 |
| Jan 29, 2026 | 29.42 | 29.42 | 29.30 | 29.42 | 29.42 | -0.03% | 81,972 |
| Jan 28, 2026 | 29.48 | 29.48 | 29.39 | 29.43 | 29.43 | 0.09% | 10,117 |
| Jan 27, 2026 | 29.43 | 29.43 | 29.40 | 29.41 | 29.41 | 0.02% | 13,089 |
| Jan 26, 2026 | 29.41 | 29.45 | 29.35 | 29.40 | 29.40 | 0.22% | 26,980 |
| Jan 23, 2026 | 29.34 | 29.36 | 29.32 | 29.34 | 29.34 | -0.01% | 14,291 |
| Jan 22, 2026 | 29.39 | 29.39 | 29.32 | 29.34 | 29.34 | 0.10% | 34,040 |
| Jan 21, 2026 | 29.26 | 29.33 | 29.20 | 29.31 | 29.31 | 0.45% | 150,053 |
| Jan 20, 2026 | 29.25 | 29.26 | 29.16 | 29.18 | 29.18 | -0.65% | 48,862 |
| Jan 16, 2026 | 29.38 | 29.39 | 29.31 | 29.37 | 29.37 | 0.07% | 23,667 |
| Jan 15, 2026 | 29.44 | 29.44 | 29.33 | 29.35 | 29.35 | 0.07% | 24,996 |
| Jan 14, 2026 | 29.30 | 29.33 | 29.24 | 29.33 | 29.33 | -0.05% | 9,761 |
| Jan 13, 2026 | 29.34 | 29.35 | 29.30 | 29.35 | 29.35 | 0.09% | 16,213 |
| Jan 12, 2026 | 29.25 | 29.40 | 29.25 | 29.32 | 29.32 | -0.17% | 18,015 |
| Jan 9, 2026 | 29.36 | 29.37 | 29.27 | 29.37 | 29.37 | 0.20% | 9,349 |
| Jan 8, 2026 | 29.49 | 29.49 | 29.25 | 29.31 | 29.31 | 0.03% | 21,160 |
| Jan 7, 2026 | 29.34 | 29.34 | 29.25 | 29.30 | 29.30 | -0.07% | 56,286 |
| Jan 6, 2026 | 29.31 | 29.32 | 29.27 | 29.32 | 29.32 | 0.17% | 39,900 |
| Jan 5, 2026 | 29.20 | 29.34 | 29.20 | 29.27 | 29.27 | 0.17% | 37,778 |
| Jan 2, 2026 | 29.30 | 29.30 | 29.18 | 29.22 | 29.22 | - | 31,899 |
| Dec 31, 2025 | 29.33 | 29.33 | 29.22 | 29.22 | 29.22 | -0.14% | 39,423 |
| Dec 30, 2025 | 29.29 | 29.29 | 29.24 | 29.26 | 29.26 | 0.03% | 44,399 |
| Dec 29, 2025 | 29.54 | 29.54 | 29.21 | 29.25 | 29.25 | -0.02% | 15,201 |
| Dec 26, 2025 | 29.22 | 29.30 | 29.21 | 29.26 | 29.25 | -0.09% | 14,866 |
| Dec 24, 2025 | 29.22 | 29.28 | 29.22 | 29.28 | 29.28 | 0.14% | 33,627 |
| Dec 23, 2025 | 29.18 | 29.26 | 29.18 | 29.24 | 29.24 | 0.17% | 41,586 |
| Dec 22, 2025 | 29.12 | 29.19 | 29.12 | 29.19 | 29.19 | 0.38% | 190,004 |
| Dec 19, 2025 | 29.25 | 29.25 | 29.05 | 29.08 | 29.08 | 0.10% | 4,170 |
| Dec 18, 2025 | 28.98 | 29.06 | 28.98 | 29.05 | 29.05 | 0.29% | 19,615 |
| Dec 17, 2025 | 29.00 | 29.00 | 28.96 | 28.97 | 28.96 | -0.31% | 9,183 |
| Dec 16, 2025 | 29.11 | 29.11 | 28.98 | 29.06 | 29.05 | -0.03% | 21,956 |
| Dec 15, 2025 | 29.07 | 29.08 | 29.03 | 29.07 | 29.06 | 0.12% | 15,374 |
| Dec 12, 2025 | 29.13 | 29.13 | 28.93 | 29.03 | 29.03 | -0.26% | 43,211 |
| Dec 11, 2025 | 29.09 | 29.12 | 29.09 | 29.11 | 29.10 | 0.09% | 1,627 |
| Dec 10, 2025 | 29.02 | 29.11 | 29.01 | 29.08 | 29.08 | 0.17% | 6,719 |
| Dec 9, 2025 | 29.00 | 29.05 | 29.00 | 29.03 | 29.03 | 0.04% | 7,295 |
| Dec 8, 2025 | 29.07 | 29.07 | 29.01 | 29.02 | 29.02 | -0.02% | 11,929 |
| Dec 5, 2025 | 29.11 | 29.15 | 29.00 | 29.03 | 29.02 | 0.09% | 3,110 |
| Dec 4, 2025 | 29.00 | 29.02 | 28.99 | 29.00 | 29.00 | 0.02% | 15,451 |
| Dec 3, 2025 | 29.03 | 29.03 | 28.95 | 29.00 | 28.99 | 0.12% | 9,103 |
| Dec 2, 2025 | 28.97 | 28.97 | 28.94 | 28.96 | 28.96 | 0.09% | 3,324 |
| Dec 1, 2025 | 28.93 | 29.01 | 28.90 | 28.94 | 28.93 | -0.02% | 34,508 |
| Nov 28, 2025 | 28.98 | 28.98 | 28.90 | 28.94 | 28.94 | 0.03% | 1,836 |
| Nov 26, 2025 | 28.90 | 28.95 | 28.90 | 28.93 | 28.93 | 0.31% | 34,819 |
| Nov 25, 2025 | 28.76 | 28.85 | 28.72 | 28.84 | 28.84 | 0.30% | 16,551 |
| Nov 24, 2025 | 28.93 | 28.93 | 28.68 | 28.76 | 28.75 | 0.65% | 2,549 |
| Nov 21, 2025 | 28.52 | 28.66 | 28.46 | 28.57 | 28.57 | 0.32% | 5,899 |
| Nov 20, 2025 | 28.83 | 28.83 | 28.48 | 28.48 | 28.48 | -0.40% | 9,405 |
| Nov 19, 2025 | 28.68 | 28.68 | 28.59 | 28.60 | 28.59 | 0.08% | 2,686 |
| Nov 18, 2025 | 28.57 | 28.65 | 28.54 | 28.57 | 28.57 | -0.30% | 14,423 |
| Nov 17, 2025 | 28.79 | 28.79 | 28.63 | 28.66 | 28.65 | -0.31% | 5,596 |
| Nov 14, 2025 | 28.64 | 28.77 | 28.63 | 28.75 | 28.74 | 0.05% | 16,991 |
| Nov 13, 2025 | 28.83 | 28.83 | 28.71 | 28.73 | 28.73 | -0.42% | 5,607 |
| Nov 12, 2025 | 29.64 | 29.64 | 28.85 | 28.85 | 28.85 | - | 2,108 |
| Nov 11, 2025 | 28.84 | 28.87 | 28.84 | 28.85 | 28.85 | 0.07% | 1,114 |
| Nov 10, 2025 | 28.83 | 28.85 | 28.78 | 28.83 | 28.83 | 0.47% | 37,884 |
| Nov 7, 2025 | 28.66 | 28.70 | 28.57 | 28.70 | 28.69 | -0.02% | 2,666 |
| Nov 6, 2025 | 28.74 | 28.75 | 28.70 | 28.70 | 28.70 | -0.33% | 5,346 |
| Nov 5, 2025 | 28.77 | 28.83 | 28.77 | 28.80 | 28.79 | 0.17% | 5,047 |
| Nov 4, 2025 | 28.69 | 28.78 | 28.69 | 28.75 | 28.74 | -0.24% | 10,762 |
| Nov 3, 2025 | 29.16 | 29.16 | 28.79 | 28.82 | 28.81 | 0.03% | 7,042 |
| Oct 31, 2025 | 28.93 | 28.93 | 28.78 | 28.81 | 28.80 | 0.09% | 2,942 |
| Oct 30, 2025 | 28.82 | 28.83 | 28.78 | 28.78 | 28.78 | -0.12% | 2,990 |
| Oct 29, 2025 | 29.16 | 29.16 | 28.81 | 28.81 | 28.81 | -0.11% | 22,147 |
| Oct 28, 2025 | 28.88 | 28.88 | 28.84 | 28.85 | 28.84 | -0.36% | 14,189 |
| Oct 27, 2025 | 28.91 | 28.95 | 28.81 | 28.95 | 28.95 | 0.50% | 13,873 |
| Oct 24, 2025 | 28.82 | 28.82 | 28.77 | 28.81 | 28.80 | 0.25% | 4,743 |
| Oct 23, 2025 | 28.75 | 28.75 | 28.69 | 28.73 | 28.73 | 0.11% | 20,174 |
| Oct 22, 2025 | 28.72 | 28.72 | 28.64 | 28.70 | 28.70 | -0.05% | 29,939 |
| Oct 21, 2025 | 28.72 | 28.73 | 28.71 | 28.71 | 28.71 | 0.05% | 2,921 |
| Oct 20, 2025 | 28.73 | 28.77 | 28.68 | 28.70 | 28.70 | 0.38% | 18,666 |
| Oct 17, 2025 | 28.53 | 28.59 | 28.52 | 28.59 | 28.59 | 0.32% | 2,671 |
| Oct 16, 2025 | 28.70 | 28.70 | 28.48 | 28.50 | 28.50 | -0.25% | 24,384 |
| Oct 15, 2025 | 28.62 | 28.62 | 28.53 | 28.57 | 28.57 | 0.06% | 3,204 |
| Oct 14, 2025 | 28.46 | 28.61 | 28.46 | 28.55 | 28.55 | -0.13% | 46,790 |
| Oct 13, 2025 | 28.62 | 28.81 | 28.47 | 28.59 | 28.59 | 0.49% | 73,506 |
| Oct 10, 2025 | 28.66 | 28.66 | 28.45 | 28.45 | 28.45 | -0.70% | 8,373 |