Skip to main content
PGIM S&P 500 Buffer 20 ETF - June (PBJN)
BATS: PBJN · Real-Time Price · USD
30.71
+0.02 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
30.70
-0.02 (-0.05%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PBJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202630.7030.7030.7030.7030.700.03%5,227
Apr 24, 202630.6830.6930.6830.6930.690.15%241
Apr 23, 202630.6230.6430.6230.6430.64-0.05%258
Apr 22, 202630.6630.6630.6630.6630.660.18%-
Apr 21, 202630.6030.6030.6030.6030.60-0.23%122
Apr 20, 202630.6530.6730.6530.6730.670.07%1,309
Apr 17, 202630.6630.6730.6430.6530.650.15%7,721
Apr 16, 202630.5930.6130.5930.6130.610.15%604
Apr 15, 202630.5530.5930.5530.5630.560.08%3,195
Apr 14, 202630.5330.5530.5230.5430.540.16%13,996
Apr 13, 202630.3830.4930.3830.4930.490.28%148
Apr 10, 202630.4030.4230.3830.4030.40-0.01%5,179
Apr 9, 202630.3730.4330.3730.4130.410.26%40,128
Apr 8, 202630.3330.3330.3330.3330.330.91%89
Apr 7, 202629.9530.0529.9530.0530.05-0.02%2,741
Apr 6, 202630.0830.0830.0630.0630.060.22%2,566
Apr 2, 202629.9729.9929.9529.9929.990.09%7,748
Apr 1, 202629.9829.9829.9729.9729.970.34%12,193
Mar 31, 202629.8829.8829.8729.8729.871.26%2,886
Mar 30, 202629.4529.5029.4529.5029.50-0.12%1,350
Mar 27, 202629.6129.6129.5329.5329.53-0.69%743
Mar 26, 202629.7429.7429.7429.7429.74-0.67%-
Mar 25, 202629.9929.9929.9429.9429.940.23%1,271
Mar 24, 202629.9029.9029.8629.8729.87-0.15%1,245
Mar 23, 202629.9229.9229.9229.9229.920.53%150
Mar 20, 202629.8529.8529.7629.7629.76-0.57%1,032
Mar 19, 202629.9429.9429.9329.9329.93-0.08%1,299
Mar 18, 202629.9529.9529.9529.9529.95-0.45%-
Mar 17, 202630.1030.1030.0930.0930.090.17%1,370
Mar 16, 202630.0330.0330.0330.0330.030.50%56
Mar 13, 202629.9229.9229.8929.8929.89-0.19%456
Mar 12, 202629.9729.9829.9429.9429.94-0.48%812
Mar 11, 202630.0930.0930.0730.0930.090.07%2,600
Mar 10, 202630.1530.1530.0730.0730.07-0.07%299
Mar 9, 202629.9830.0929.9830.0930.090.38%978
Mar 6, 202629.9830.0029.9729.9729.97-0.41%1,996
Mar 5, 202630.0930.1030.0830.1030.10-0.28%1,326
Mar 4, 202630.1530.1830.1530.1830.180.33%300
Mar 3, 202629.9730.1129.9730.0830.08-0.26%1,299
Mar 2, 202630.1230.1730.1230.1630.160.46%2,635
Feb 27, 202630.1430.1730.0230.0230.02-0.58%6,169
Feb 26, 202630.1630.2030.1630.2030.20-0.08%195
Feb 25, 202630.1830.2330.1830.2230.220.22%3,322
Feb 24, 202630.1130.1630.1130.1630.150.31%1,931
Feb 23, 202630.0630.0630.0630.0630.06-0.24%130
Feb 20, 202630.1230.1430.0630.1330.130.15%2,999
Feb 19, 202630.0830.0930.0830.0930.09-0.08%156
Feb 18, 202630.1230.1230.1030.1230.110.18%2,985
Feb 17, 202630.0230.0630.0130.0630.060.08%11,381
Feb 13, 202630.0730.0730.0430.0430.040.01%637
Feb 12, 202630.0330.0330.0330.0330.03-0.37%86
Feb 11, 202630.1230.1530.1230.1530.150.02%908
Feb 10, 202630.1730.1730.1430.1430.14-0.07%1,216
Feb 9, 202630.1330.1830.1330.1630.160.14%3,563
Feb 6, 202630.0630.1230.0530.1230.120.52%962
Feb 5, 202629.9629.9629.9629.9629.96-0.32%203
Feb 4, 202630.0730.0730.0630.0630.06-0.11%801
Feb 3, 202630.0930.0930.0930.0930.09-0.09%1,080
Feb 2, 202630.1430.1530.0930.1230.110.10%18,348
Jan 30, 202630.0830.1230.0830.0930.09-0.04%7,763
Jan 29, 202630.0930.1030.0930.1030.10-0.18%851
Jan 28, 202630.1430.1530.1230.1530.150.13%2,640
Jan 27, 202630.1030.1130.1030.1130.110.06%156
Jan 26, 202630.1130.1130.0930.0930.090.09%295
Jan 23, 202630.0830.0830.0730.0730.070.03%2,301
Jan 22, 202630.0430.0630.0430.0630.060.15%125
Jan 21, 202629.9930.0329.9930.0130.010.35%12,098
Jan 20, 202629.9729.9729.9029.9029.90-0.50%3,966
Jan 16, 202630.0330.0730.0330.0630.060.03%1,244
Jan 15, 202630.0830.0830.0530.0530.050.11%839
Jan 14, 202630.0130.0130.0130.0130.01-0.11%14
Jan 13, 202630.0630.0630.0530.0530.05-0.05%208
Jan 12, 202630.0830.0830.0630.0630.060.02%1,177
Jan 9, 202630.0630.0630.0630.0630.060.32%100
Jan 8, 202630.0230.0329.9629.9629.96-0.12%8,193
Jan 7, 202630.0030.0030.0030.0030.00-0.05%970
Jan 6, 202630.0130.0130.0130.0130.010.13%-
Jan 5, 202629.9829.9829.9729.9729.970.12%909
Jan 2, 202629.9429.9429.9329.9329.930.06%1,384
Dec 31, 202529.9529.9629.9229.9229.92-0.11%3,911
Dec 30, 202529.9729.9729.9529.9529.950.01%1,359
Dec 29, 202529.9629.9829.9529.9529.95-0.12%9,449
Dec 26, 202529.9829.9829.9829.9829.980.12%845
Dec 24, 202529.9529.9529.9529.9529.950.12%2,697
Dec 23, 202529.9229.9229.9129.9129.910.12%110
Dec 22, 202529.8929.8929.8829.8829.880.15%14,628
Dec 19, 202529.8329.8329.8329.8329.830.17%31
Dec 18, 202529.7529.7829.7529.7829.780.34%1,878
Dec 17, 202529.6829.6829.6829.6829.68-0.22%8
Dec 16, 202529.7429.7429.7429.7429.74-724
Dec 15, 202529.7629.7629.7529.7529.75-0.03%706
Dec 12, 202529.7329.7629.7329.7529.75-0.12%2,013
Dec 11, 202529.7929.7929.7929.7929.79-0.03%64
Dec 10, 202529.7929.8029.7929.8029.800.27%1,385
Dec 9, 202529.7229.7229.7229.7229.720.03%96
Dec 8, 202529.7129.7129.7129.7129.71-0.07%109
Dec 5, 202529.7629.7629.7329.7329.730.06%888
Dec 4, 202529.7229.7229.7229.7229.720.03%20
Dec 3, 202529.7129.7129.7129.7129.710.10%137
Dec 2, 202529.6829.6829.6829.6829.680.10%38