Skip to main content
PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
30.69
+0.02 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
30.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PBJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6930.6930.6930.6930.690.07%854
Dec 4, 202530.6530.6730.6530.6730.670.08%180
Dec 3, 202530.6530.6530.6530.6530.650.08%110
Dec 2, 202530.6230.6230.6230.6230.620.07%122
Dec 1, 202530.5730.6030.5730.6030.600.05%3,486
Nov 28, 202530.5930.5930.5930.5930.590.06%68
Nov 26, 202530.5230.5830.5230.5730.570.19%9,294
Nov 25, 202530.4130.5130.3830.5130.510.29%1,056
Nov 24, 202530.3230.4230.3230.4230.420.61%7,465
Nov 21, 202530.2230.2530.2230.2430.230.42%1,055
Nov 20, 202530.1830.2030.1130.1130.11-0.51%710
Nov 19, 202530.2330.2630.2330.2630.260.11%930
Nov 18, 202530.1730.2830.1530.2330.23-0.24%2,695
Nov 17, 202530.3230.3230.3030.3030.30-0.17%145
Nov 14, 202530.3630.3630.3630.3630.360.11%-
Nov 13, 202530.3330.3330.3130.3330.32-0.44%442
Nov 12, 202530.4530.4630.4430.4630.460.02%610
Nov 11, 202530.4130.4530.4130.4530.450.06%166
Nov 10, 202530.4430.4430.4430.4430.440.41%-
Nov 7, 202530.3130.3130.3130.3130.310.07%-
Nov 6, 202530.3730.3730.2930.2930.29-0.26%2,202
Nov 5, 202530.3730.3730.3730.3730.370.15%-
Nov 4, 202530.3530.3530.3130.3230.32-0.21%384
Nov 3, 202530.3730.3930.3630.3930.390.08%949
Oct 31, 202530.3530.3630.3530.3630.360.07%2,165
Oct 30, 202530.3630.3630.3430.3430.34-0.14%600
Oct 29, 202530.4030.4030.3530.3830.38-0.04%15,952
Oct 28, 202530.3830.4030.3830.4030.39-127
Oct 27, 202530.3930.4130.3930.4030.400.21%1,187
Oct 24, 202530.3330.3330.3330.3330.330.19%92
Oct 23, 202530.2730.3030.2630.2830.280.25%2,215
Oct 22, 202530.2030.2430.2030.2030.20-0.21%4,612
Oct 21, 202530.2530.2630.2330.2630.260.04%3,765
Oct 20, 202530.2430.2530.2430.2530.250.40%497
Oct 17, 202530.1330.1330.1330.1330.130.31%-
Oct 16, 202530.0630.0630.0430.0430.04-0.27%149
Oct 15, 202530.1130.1530.1030.1230.120.14%12,024
Oct 14, 202530.1530.1530.0830.0830.08-0.15%2,784
Oct 13, 202530.1230.1230.1230.1230.120.58%-
Oct 10, 202530.1630.1629.9529.9529.95-0.74%348
Oct 9, 202530.1830.1830.1730.1730.17-0.04%100
Oct 8, 202530.1830.1830.1830.1830.180.16%4
Oct 7, 202530.1430.1430.1430.1430.14-0.13%-
Oct 6, 202530.1730.1830.1730.1730.170.08%270
Oct 3, 202530.1530.1530.1530.1530.150.07%76
Oct 2, 202530.1130.1330.1130.1330.13-0.03%242
Oct 1, 202530.1230.1430.1230.1430.140.07%253
Sep 30, 202530.0930.1230.0930.1230.120.14%111
Sep 29, 202530.0830.0830.0830.0830.080.02%-
Sep 26, 202530.0230.0730.0130.0730.070.24%1,124
Sep 25, 202530.0130.0130.0030.0030.00-0.10%227
Sep 24, 202530.0430.0430.0330.0330.03-0.01%703
Sep 23, 202530.0630.0630.0330.0330.03-0.12%993
Sep 22, 202530.0930.0930.0730.0730.070.08%1,021
Sep 19, 202530.0530.0530.0530.0530.050.07%118
Sep 18, 202530.0130.0330.0130.0330.020.20%4,420
Sep 17, 202529.9230.0029.9229.9729.97-0.08%1,852
Sep 16, 202529.9929.9929.9729.9929.99-0.05%1,361
Sep 15, 202529.9830.0029.9730.0030.000.17%3,888
Sep 12, 202529.9629.9729.9529.9529.950.03%8,336
Sep 11, 202529.9429.9529.9429.9429.940.22%7,076
Sep 10, 202529.8929.9029.8629.8829.880.05%14,437
Sep 9, 202529.8329.8629.8329.8629.860.10%4,013
Sep 8, 202529.8529.8529.8229.8329.830.10%4,586
Sep 5, 202529.7829.8029.7829.8029.80-0.09%2,288
Sep 4, 202529.7829.8329.7729.8329.830.29%2,012
Sep 3, 202529.7129.7429.6829.7429.740.20%44,551
Sep 2, 202529.6829.6829.6829.6829.68-0.23%86
Aug 29, 202529.7529.7529.7529.7529.75-0.18%74
Aug 28, 202529.8329.8329.8129.8129.810.11%2,748
Aug 27, 202529.7729.7729.7729.7729.770.09%-
Aug 26, 202529.7529.7529.7529.7529.740.14%-
Aug 25, 202529.7229.7229.6829.7029.70-0.15%110,039
Aug 22, 202529.7329.7529.7229.7529.750.77%422
Aug 21, 202529.5629.5629.5029.5229.52-0.16%6,957
Aug 20, 202529.5229.5729.5129.5729.57-0.18%13,928
Aug 19, 202529.6329.6329.5829.6229.62-0.20%272,582
Aug 18, 202529.6329.6829.6329.6829.680.17%95,098
Aug 15, 202529.6629.6629.6129.6329.63-0.08%4,428
Aug 14, 202529.6729.6729.6329.6629.660.05%2,056
Aug 13, 202529.6729.6729.6429.6429.640.12%4,192
Aug 12, 202529.5929.6129.5629.6129.610.43%1,675
Aug 11, 202529.5529.5529.4829.4829.48-0.08%334
Aug 8, 202529.5029.5029.5029.5029.500.31%215
Aug 7, 202529.4829.4829.4029.4129.41-0.04%247
Aug 6, 202529.3729.4229.3729.4229.420.29%2,485
Aug 5, 202529.3629.3629.3329.3329.33-0.14%332
Aug 4, 202529.3429.3729.3429.3729.370.59%428
Aug 1, 202529.2629.2729.1329.2029.20-0.61%3,765
Jul 31, 202529.3829.4129.3829.3829.38-0.10%418
Jul 30, 202529.4629.4629.4029.4129.41-0.13%495
Jul 29, 202529.4529.4529.4429.4529.45-0.13%598
Jul 28, 202529.4529.4929.4529.4929.49-0.02%3,357
Jul 25, 202529.4829.4929.4429.4929.490.17%6,036
Jul 24, 202529.4629.4729.4129.4429.440.08%1,129
Jul 23, 202529.3629.4229.3329.4229.420.38%2,017
Jul 22, 202529.3129.3229.3129.3129.31-0.05%3,813
Jul 21, 202529.3529.3629.2729.3329.330.21%17,095
Jul 18, 202529.2429.2629.2429.2629.260.05%135
Jul 17, 202529.2329.2529.2229.2529.250.12%10,647