Skip to main content
PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
29.90
-0.18 (-0.60%)
Mar 6, 2026, 4:00 PM EST - Market closed

PBJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.9229.9729.9029.9029.90-0.60%1,300
Mar 5, 202630.1530.1530.0430.0830.08-0.21%8,075
Mar 4, 202630.1230.1630.1130.1430.140.28%3,555
Mar 3, 202630.0030.0829.8930.0630.06-0.33%6,183
Mar 2, 202630.1030.2530.1030.1630.160.30%93,410
Feb 27, 202630.1530.1630.0730.0730.07-0.40%145,102
Feb 26, 202630.1830.1930.1330.1930.19-0.07%4,010
Feb 25, 202630.2130.2330.2130.2130.210.23%3,360
Feb 24, 202630.1330.1530.0930.1430.140.20%4,229
Feb 23, 202630.1830.1830.0630.0830.08-0.26%6,625
Feb 20, 202630.1530.1630.1030.1630.160.24%3,967
Feb 19, 202630.1130.1130.0530.0930.09-0.18%9,007
Feb 18, 202630.0630.1630.0530.1430.140.30%10,109
Feb 17, 202630.0430.1029.9830.0530.050.04%11,419
Feb 13, 202630.0230.1629.9730.0430.040.03%7,363
Feb 12, 202630.1630.2130.0330.0330.03-0.51%3,216
Feb 11, 202630.1630.1830.1630.1830.180.04%1,304
Feb 10, 202630.1830.2030.1730.1730.17-0.06%1,014
Feb 9, 202630.1230.2230.1230.1930.190.27%5,395
Feb 6, 202630.0730.1330.0730.1130.110.49%25,856
Feb 5, 202630.0130.0429.9629.9629.96-0.30%8,269
Feb 4, 202630.1330.1330.0530.0530.05-0.20%6,923
Feb 3, 202630.1830.1830.1030.1130.11-0.17%6,950
Feb 2, 202630.1830.2230.1630.1630.160.25%15,682
Jan 30, 202630.1530.1830.0830.0830.08-0.21%26,669
Jan 29, 202630.1530.1530.0630.1530.15-0.03%8,647
Jan 28, 202630.2030.2030.1530.1630.16-0.06%13,236
Jan 27, 202630.1830.1930.1730.1730.170.08%1,591
Jan 26, 202630.1530.1730.1530.1530.150.16%2,963
Jan 23, 202630.1130.1230.0730.1030.100.08%58,210
Jan 22, 202630.1030.1130.0530.0830.080.18%15,939
Jan 21, 202630.0230.0729.9830.0230.020.32%16,649
Jan 20, 202629.9830.0329.9329.9329.93-0.61%8,619
Jan 16, 202630.1330.1330.0930.1130.110.02%8,273
Jan 15, 202630.1130.1430.1030.1130.110.08%9,445
Jan 14, 202630.0930.0930.0230.0830.08-0.12%3,091
Jan 13, 202630.1330.1330.0930.1230.12-0.08%12,047
Jan 12, 202630.1130.1430.1130.1430.140.05%6,297
Jan 9, 202630.0930.1330.0930.1330.120.38%3,488
Jan 8, 202630.0430.0630.0130.0130.01-0.03%19,567
Jan 7, 202630.0530.0530.0230.0230.02-0.18%12,590
Jan 6, 202630.0230.0830.0230.0830.080.12%135,155
Jan 5, 202630.0530.0530.0230.0430.040.24%25,181
Jan 2, 202629.9529.9729.9229.9729.97-4,581
Dec 31, 202530.0030.0029.9729.9729.97-0.14%4,814
Dec 30, 202530.0230.0329.9930.0130.01-0.04%8,068
Dec 29, 202530.0130.0229.9830.0230.02-0.03%5,778
Dec 26, 202529.9930.0429.9930.0330.03-3,703
Dec 24, 202530.0130.0330.0130.0330.030.18%4,886
Dec 23, 202529.9529.9829.9329.9829.980.07%8,108
Dec 22, 202529.9329.9829.9329.9629.960.22%21,017
Dec 19, 202529.8629.8929.8429.8929.890.34%8,747
Dec 18, 202529.7529.8229.7529.7929.790.29%12,837
Dec 17, 202529.8329.8329.7029.7029.70-0.29%5,562
Dec 16, 202529.7729.8029.7729.7929.79-0.14%5,001
Dec 15, 202529.8329.8329.8229.8329.830.13%8,732
Dec 12, 202529.8829.8829.7929.7929.79-0.23%16,671
Dec 11, 202529.8529.8629.8429.8629.86-4,982
Dec 10, 202529.7729.9329.7429.8629.860.27%89,311
Dec 9, 202529.7529.7829.7529.7829.780.10%5,435
Dec 8, 202529.8029.8029.7529.7529.75-0.16%6,030
Dec 5, 202529.7729.8229.7729.8029.800.20%15,434
Dec 4, 202529.7429.7829.7229.7429.74-0.05%356,853
Dec 3, 202529.7629.7629.7629.7629.760.10%382
Dec 2, 202529.7329.7329.7329.7329.730.14%15
Dec 1, 202529.6729.7029.6729.6829.680.01%3,819
Nov 28, 202529.6929.6929.6829.6829.680.05%200
Nov 26, 202529.6529.6629.6529.6629.660.22%175
Nov 25, 202529.5329.6029.4929.6029.600.32%500
Nov 24, 202529.4229.5029.4229.5029.500.66%528
Nov 21, 202529.1929.3129.1929.3129.310.28%1,108
Nov 20, 202529.4829.4829.2329.2329.23-0.54%642
Nov 19, 202529.3629.3929.3529.3929.390.10%538
Nov 18, 202529.3129.4129.3129.3629.36-0.14%2,588
Nov 17, 202529.4029.4029.4029.4029.40-0.33%36
Nov 14, 202529.5029.5029.5029.5029.500.08%311
Nov 13, 202529.4929.4929.4729.4829.47-0.47%2,519
Nov 12, 202529.6229.6229.6229.6229.61-0.04%210
Nov 11, 202529.6329.6329.6329.6329.630.07%128
Nov 10, 202529.5929.6129.5829.6129.610.49%619
Nov 7, 202529.4029.4629.4029.4629.46-0.01%1,131
Nov 6, 202529.4429.5029.4429.4629.46-0.31%577
Nov 5, 202529.5429.5729.5229.5629.550.15%1,481
Nov 4, 202529.5329.5329.5129.5129.51-0.27%227
Nov 3, 202529.6129.6129.5929.5929.590.04%434
Oct 31, 202529.6029.6229.5329.5829.580.06%6,112
Oct 30, 202529.5629.5629.5629.5629.56-0.23%-
Oct 29, 202529.6529.6829.5829.6329.63-0.08%18,025
Oct 28, 202529.6529.6529.6529.6529.65-0.03%27
Oct 27, 202529.6729.6729.6629.6629.660.24%775
Oct 24, 202529.5829.5929.5729.5929.590.23%410
Oct 23, 202529.5229.5229.5229.5229.520.27%21
Oct 22, 202529.4829.4929.4429.4429.44-0.25%6,802
Oct 21, 202529.5129.5129.5129.5129.510.03%27
Oct 20, 202529.5129.5129.5129.5129.500.42%23
Oct 17, 202529.3229.3829.3129.3829.380.28%1,298
Oct 16, 202529.4029.4029.2929.3029.30-0.25%2,100
Oct 15, 202529.3929.4029.3529.3729.370.10%935
Oct 14, 202529.3929.3929.3429.3429.34-0.09%210
Oct 13, 202529.3129.3729.3129.3729.370.64%100