Skip to main content
PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
30.01
-0.05 (-0.17%)
At close: Apr 28, 2026, 4:00 PM EDT
30.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PBFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0730.0729.9630.0130.01-0.17%45,005
Apr 27, 202630.1430.1429.9930.0630.060.03%18,341
Apr 24, 202630.6330.6329.9830.0530.050.31%37,182
Apr 23, 202630.0630.0629.9229.9629.96-0.05%14,803
Apr 22, 202630.0030.0129.9529.9729.970.20%9,750
Apr 21, 202630.0130.0129.8929.9129.91-0.20%17,534
Apr 20, 202630.1730.1729.9529.9729.97-0.02%16,174
Apr 17, 202629.9730.0029.9429.9829.980.37%12,364
Apr 16, 202629.8729.8929.8129.8729.870.08%38,439
Apr 15, 202629.8129.8629.8129.8429.840.24%28,572
Apr 14, 202629.7329.8029.7329.7729.770.27%31,016
Apr 13, 202630.0130.0129.5229.6929.690.54%50,527
Apr 10, 202629.3429.6229.3429.5329.53-0.03%28,253
Apr 9, 202629.1729.5929.1729.5429.540.17%398,202
Apr 8, 202629.2729.5129.2729.4929.490.96%17,011
Apr 7, 202629.1029.4329.0729.2129.210.03%11,712
Apr 6, 202630.3531.8529.1229.2029.200.17%71,520
Apr 2, 202628.9429.3328.9429.1529.150.12%27,370
Apr 1, 202629.0829.2029.0629.1229.120.40%232,567
Mar 31, 202628.6629.0528.5029.0029.001.19%37,023
Mar 30, 202628.7428.7628.5928.6628.660.10%43,904
Mar 27, 202628.7928.8128.6328.6328.63-0.28%25,355
Mar 26, 202629.0229.0328.7128.7128.71-1.27%20,421
Mar 25, 202629.0329.1129.0329.0829.080.19%6,405
Mar 24, 202628.9829.0528.9829.0329.03-0.09%11,098
Mar 23, 202629.1629.1628.9929.0529.050.55%5,322
Mar 20, 202629.0029.0228.8528.8928.89-0.62%11,707
Mar 19, 202628.7429.0728.7429.0729.070.14%7,696
Mar 18, 202629.1529.1629.0329.0329.03-0.75%9,494
Mar 17, 202629.2629.2829.2329.2529.250.24%12,174
Mar 16, 202629.1929.2029.0429.1829.180.36%4,574
Mar 13, 202629.1729.1829.0629.0829.080.02%18,417
Mar 12, 202629.1929.1929.0729.0729.07-0.65%19,322
Mar 11, 202629.2329.2829.2329.2629.260.10%4,126
Mar 10, 202629.2729.3729.2329.2329.23-0.07%15,952
Mar 9, 202629.6729.6728.9829.2529.250.22%27,125
Mar 6, 202629.1529.2629.1429.1929.19-0.60%20,457
Mar 5, 202629.3929.5629.2529.3629.36-0.20%19,533
Mar 4, 202629.3729.5029.3729.4229.420.34%20,972
Mar 3, 202629.1929.3529.1429.3229.32-0.10%37,320
Mar 2, 202629.3729.4429.3529.3529.35-0.27%14,013
Feb 27, 202629.3629.4329.3629.4329.43-0.10%6,562
Feb 26, 202629.4829.6929.4029.4629.460.07%24,867
Feb 25, 202629.4529.5029.4229.4429.440.22%27,986
Feb 24, 202629.3329.6629.3329.3729.370.15%19,944
Feb 23, 202629.4629.4629.2829.3329.33-0.31%21,389
Feb 20, 202629.3729.4429.3629.4229.420.31%18,143
Feb 19, 202629.3129.3729.3129.3329.33-0.05%8,530
Feb 18, 202629.3629.4329.3229.3429.340.01%27,678
Feb 17, 202629.3229.3629.2229.3429.340.14%18,057
Feb 13, 202629.2929.3729.2529.3029.30-10,988
Feb 12, 202629.4929.5029.2829.3029.30-0.51%15,382
Feb 11, 202629.4629.4829.4029.4529.450.03%33,212
Feb 10, 202629.4829.5129.4229.4429.44-0.07%25,937
Feb 9, 202629.3729.4629.3729.4629.460.17%25,793
Feb 6, 202629.3229.4129.3129.4129.410.72%22,457
Feb 5, 202629.3429.3429.1829.2029.20-0.48%23,400
Feb 4, 202629.3929.3929.2629.3429.34-0.10%18,272
Feb 3, 202629.3929.4129.3129.3729.37-0.27%14,157
Feb 2, 202629.5129.5129.3529.4529.450.20%20,247
Jan 30, 202629.4029.4129.3029.3929.39-0.10%98,803
Jan 29, 202629.4229.4229.3029.4229.42-0.03%81,972
Jan 28, 202629.4829.4829.3929.4329.430.09%10,117
Jan 27, 202629.4329.4329.4029.4129.410.02%13,089
Jan 26, 202629.4129.4529.3529.4029.400.22%26,980
Jan 23, 202629.3429.3629.3229.3429.34-0.01%14,291
Jan 22, 202629.3929.3929.3229.3429.340.10%34,040
Jan 21, 202629.2629.3329.2029.3129.310.45%150,053
Jan 20, 202629.2529.2629.1629.1829.18-0.65%48,862
Jan 16, 202629.3829.3929.3129.3729.370.07%23,667
Jan 15, 202629.4429.4429.3329.3529.350.07%24,996
Jan 14, 202629.3029.3329.2429.3329.33-0.05%9,761
Jan 13, 202629.3429.3529.3029.3529.350.09%16,213
Jan 12, 202629.2529.4029.2529.3229.32-0.17%18,015
Jan 9, 202629.3629.3729.2729.3729.370.20%9,349
Jan 8, 202629.4929.4929.2529.3129.310.03%21,160
Jan 7, 202629.3429.3429.2529.3029.30-0.07%56,286
Jan 6, 202629.3129.3229.2729.3229.320.17%39,900
Jan 5, 202629.2029.3429.2029.2729.270.17%37,778
Jan 2, 202629.3029.3029.1829.2229.22-31,899
Dec 31, 202529.3329.3329.2229.2229.22-0.14%39,423
Dec 30, 202529.2929.2929.2429.2629.260.03%44,399
Dec 29, 202529.5429.5429.2129.2529.25-0.02%15,201
Dec 26, 202529.2229.3029.2129.2629.25-0.09%14,866
Dec 24, 202529.2229.2829.2229.2829.280.14%33,627
Dec 23, 202529.1829.2629.1829.2429.240.17%41,586
Dec 22, 202529.1229.1929.1229.1929.190.38%190,004
Dec 19, 202529.2529.2529.0529.0829.080.10%4,170
Dec 18, 202528.9829.0628.9829.0529.050.29%19,615
Dec 17, 202529.0029.0028.9628.9728.96-0.31%9,183
Dec 16, 202529.1129.1128.9829.0629.05-0.03%21,956
Dec 15, 202529.0729.0829.0329.0729.060.12%15,374
Dec 12, 202529.1329.1328.9329.0329.03-0.26%43,211
Dec 11, 202529.0929.1229.0929.1129.100.09%1,627
Dec 10, 202529.0229.1129.0129.0829.080.17%6,719
Dec 9, 202529.0029.0529.0029.0329.030.04%7,295
Dec 8, 202529.0729.0729.0129.0229.02-0.02%11,929
Dec 5, 202529.1129.1529.0029.0329.020.09%3,110
Dec 4, 202529.0029.0228.9929.0029.000.02%15,451
Dec 3, 202529.0329.0328.9529.0028.990.12%9,103