Skip to main content
PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
30.81
-0.13 (-0.42%)
Mar 6, 2026, 10:31 AM EST - Market open

PBJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.0031.0030.8330.9430.94-0.27%2,082
Mar 4, 202630.9431.0230.9431.0231.020.40%1,291
Mar 3, 202630.7430.9530.6730.9030.90-0.30%4,585
Mar 2, 202630.9331.0230.9330.9930.990.43%4,809
Feb 27, 202631.0031.0230.8630.8630.86-0.64%5,325
Feb 26, 202630.9931.0630.9731.0631.06-0.26%7,227
Feb 25, 202631.1331.1431.1331.1431.140.30%1,327
Feb 24, 202631.0231.0531.0231.0531.050.38%724
Feb 23, 202630.9730.9730.9330.9330.93-0.46%855
Feb 20, 202631.0131.0930.7831.0731.070.36%13,059
Feb 19, 202630.9430.9630.9430.9630.96-0.17%118
Feb 18, 202630.9431.0430.9431.0131.010.27%4,819
Feb 17, 202630.9230.9730.8430.9330.930.12%3,242
Feb 13, 202630.9030.9130.8930.8930.890.03%1,537
Feb 12, 202631.1431.1430.8830.8830.88-0.66%2,262
Feb 11, 202631.0931.1131.0931.0931.09-0.07%470
Feb 10, 202631.1931.1930.9831.1131.11-0.08%21,013
Feb 9, 202631.1031.1731.1031.1431.140.17%776
Feb 6, 202630.9631.0830.9631.0831.080.86%3,285
Feb 5, 202630.8630.8630.7930.8230.82-0.52%519
Feb 4, 202631.0731.0730.9030.9830.98-0.17%1,727
Feb 3, 202631.0131.0330.9431.0331.03-0.30%2,277
Feb 2, 202631.1331.1731.1331.1331.120.14%920
Jan 30, 202631.0631.0831.0231.0831.08-0.13%11,868
Jan 29, 202631.1831.1831.0131.1231.12-0.06%12,860
Jan 28, 202631.1231.1931.1131.1431.140.06%8,718
Jan 27, 202631.1331.1331.1231.1231.120.10%3,880
Jan 26, 202631.0731.1131.0731.0931.090.28%13,317
Jan 23, 202631.0631.0631.0031.0031.000.02%4,169
Jan 22, 202631.0131.1031.0031.0031.000.22%11,005
Jan 21, 202630.8930.9530.8230.9330.930.46%12,954
Jan 20, 202630.8930.9230.7930.7930.79-0.83%7,365
Jan 16, 202631.0731.0731.0331.0531.040.02%2,441
Jan 15, 202631.0831.1031.0431.0431.040.06%15,603
Jan 14, 202630.9831.0230.9531.0231.02-0.09%40,513
Jan 13, 202631.0831.0931.0131.0531.05-0.09%44,817
Jan 12, 202631.0431.1131.0431.0831.080.02%6,399
Jan 9, 202631.0731.0930.9931.0731.070.45%24,980
Jan 8, 202630.9231.0030.9230.9330.93-0.24%89,942
Jan 7, 202631.0331.0330.9631.0131.01-0.05%82,268
Jan 6, 202630.9631.0230.9231.0231.020.21%201,699
Jan 5, 202630.9431.0330.9130.9630.960.21%115,028
Jan 2, 202630.9330.9530.8230.8930.890.03%202,130
Dec 31, 202530.9431.0030.8330.8830.880.06%183,976
Dec 30, 202530.9030.9030.8530.8630.86-3,905
Dec 29, 202530.8630.8630.8430.8630.860.03%4,778
Dec 26, 202530.8530.8630.8530.8530.850.08%1,142
Dec 24, 202530.8330.8330.8330.8330.830.03%3,070
Dec 23, 202530.8530.8530.8230.8230.820.02%744
Dec 22, 202530.7830.8330.7830.8130.810.05%15,272
Dec 19, 202530.8030.8030.8030.8030.800.11%26
Dec 18, 202530.7730.7830.7630.7630.760.16%7,630
Dec 17, 202530.7130.7130.7130.7130.71-0.11%269
Dec 16, 202530.7430.7430.7430.7430.740.01%167
Dec 15, 202530.7430.7430.7430.7430.740.02%566
Dec 12, 202530.7230.7330.7230.7330.73-0.03%1,092
Dec 11, 202530.7430.7430.7430.7430.740.03%269
Dec 10, 202530.7130.7430.7130.7430.740.16%970
Dec 9, 202530.6930.6930.6930.6930.69-88
Dec 8, 202530.6930.6930.6930.6930.69-0.02%88
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