Skip to main content
PGIM S&P 500 Buffer 20 ETF - January (PBJA)
BATS: PBJA · Real-Time Price · USD
31.63
-0.04 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
31.63
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PBJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.6131.6331.5931.6331.63-0.12%1,184
Apr 27, 202631.6431.6831.6431.6731.670.04%4,289
Apr 24, 202631.6431.6531.6331.6531.650.26%473
Apr 23, 202631.6031.6131.5231.5731.57-0.10%1,491
Apr 22, 202631.5731.6031.5631.6031.600.33%2,004
Apr 21, 202631.5631.5631.5031.5031.50-0.19%2,584
Apr 20, 202631.5731.5731.5631.5631.56-0.11%832
Apr 17, 202631.6031.6131.5731.5931.590.42%2,644
Apr 16, 202631.4631.4631.4631.4631.460.09%52
Apr 15, 202631.4331.4331.4331.4331.430.26%1,590
Apr 14, 202631.3431.3531.3431.3531.350.43%2,774
Apr 13, 202631.2131.2131.2131.2131.210.45%-
Apr 10, 202631.0431.0831.0431.0731.07-0.07%2,291
Apr 9, 202631.0031.1231.0031.0931.090.34%36,557
Apr 8, 202631.0031.0130.9930.9930.991.13%1,065
Apr 7, 202630.5430.6430.5430.6430.640.04%15,009
Apr 6, 202630.6230.6530.6030.6330.630.15%4,590
Apr 2, 202630.4530.5930.4530.5930.590.11%7,660
Apr 1, 202630.5430.5630.5430.5530.550.41%12,000
Mar 31, 202630.2430.4430.2230.4330.431.34%9,057
Mar 30, 202630.1030.1529.9830.0330.02-0.10%2,753
Mar 27, 202630.1730.2130.0630.0630.06-0.75%1,110
Mar 26, 202630.3730.3830.2830.2830.28-0.79%4,613
Mar 25, 202630.5030.6030.5030.5330.530.30%4,159
Mar 24, 202630.4830.4830.4330.4430.44-0.22%2,150
Mar 23, 202630.5930.6630.4730.5030.500.61%937
Mar 20, 202630.4830.4830.3230.3230.32-0.69%180
Mar 19, 202630.4730.5530.4430.5330.53-0.11%4,606
Mar 18, 202630.6730.6930.5630.5630.56-0.63%315
Mar 17, 202630.7630.7730.7630.7630.760.15%2,171
Mar 16, 202630.7530.7630.7030.7130.710.54%2,826
Mar 13, 202630.6930.7430.5530.5530.55-0.26%7,600
Mar 12, 202630.6730.7230.6330.6330.63-0.64%200
Mar 11, 202630.8530.8630.8030.8230.82-0.01%1,857
Mar 10, 202630.8430.9230.8330.8330.83-0.14%3,048
Mar 9, 202630.7230.8930.7230.8730.870.43%1,192
Mar 6, 202630.7530.8130.7430.7430.74-0.65%1,908
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