PGIM Portfolio Ballast ETF (PBL)
BATS: PBL · Real-Time Price · USD
30.84
-0.16 (-0.52%)
Mar 5, 2026, 4:00 PM EST - Market closed
PBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.95 | 30.95 | 30.72 | 30.84 | 30.84 | -0.52% | 1,250 |
| Mar 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.54% | 520 |
| Mar 3, 2026 | 30.63 | 30.83 | 30.61 | 30.83 | 30.83 | -0.75% | 1,266 |
| Mar 2, 2026 | 31.02 | 31.10 | 31.02 | 31.07 | 31.07 | 0.21% | 1,356 |
| Feb 27, 2026 | 31.03 | 31.05 | 31.00 | 31.00 | 31.00 | -0.34% | 2,638 |
| Feb 26, 2026 | 31.05 | 31.11 | 31.05 | 31.11 | 31.11 | -0.42% | 393 |
| Feb 25, 2026 | 31.18 | 31.27 | 31.18 | 31.24 | 31.24 | 0.51% | 3,810 |
| Feb 24, 2026 | 31.10 | 31.10 | 30.95 | 31.08 | 31.08 | 0.64% | 2,648 |
| Feb 23, 2026 | 30.90 | 30.90 | 30.88 | 30.88 | 30.88 | -0.73% | 728 |
| Feb 20, 2026 | 30.99 | 31.11 | 30.99 | 31.11 | 31.11 | 0.47% | 3,768 |
| Feb 19, 2026 | 30.91 | 30.98 | 30.91 | 30.96 | 30.96 | -0.20% | 773 |
| Feb 18, 2026 | 31.04 | 31.04 | 31.03 | 31.03 | 31.03 | 0.28% | 242 |
| Feb 17, 2026 | 30.93 | 30.94 | 30.93 | 30.94 | 30.94 | -0.01% | 799 |
| Feb 13, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.13% | 46 |
| Feb 12, 2026 | 31.15 | 31.15 | 30.90 | 30.90 | 30.90 | -0.89% | 4,485 |
| Feb 11, 2026 | 31.25 | 31.25 | 31.18 | 31.18 | 31.18 | -0.15% | 238 |
| Feb 10, 2026 | 31.23 | 31.33 | 31.22 | 31.22 | 31.22 | -0.29% | 3,047 |
| Feb 9, 2026 | 31.26 | 31.32 | 31.14 | 31.32 | 31.32 | 0.38% | 6,398 |
| Feb 6, 2026 | 30.95 | 31.20 | 30.95 | 31.20 | 31.19 | 1.70% | 597 |
| Feb 5, 2026 | 30.90 | 30.90 | 30.66 | 30.68 | 30.68 | -0.96% | 1,336 |
| Feb 4, 2026 | 30.93 | 30.97 | 30.93 | 30.97 | 30.97 | -0.41% | 1,255 |
| Feb 3, 2026 | 31.27 | 31.27 | 31.00 | 31.10 | 31.10 | -0.60% | 10,393 |
| Feb 2, 2026 | 31.24 | 31.33 | 31.21 | 31.29 | 31.29 | 0.35% | 2,626 |
| Jan 30, 2026 | 31.22 | 31.23 | 31.10 | 31.18 | 31.18 | -0.27% | 12,718 |
| Jan 29, 2026 | 31.33 | 31.33 | 31.01 | 31.26 | 31.26 | -0.39% | 4,390 |
| Jan 28, 2026 | 31.42 | 31.43 | 31.32 | 31.39 | 31.39 | 0.11% | 7,786 |
| Jan 27, 2026 | 31.43 | 31.43 | 31.34 | 31.35 | 31.35 | 0.24% | 16,232 |
| Jan 26, 2026 | 31.26 | 31.32 | 31.25 | 31.28 | 31.28 | 0.48% | 5,659 |
| Jan 23, 2026 | 31.16 | 31.16 | 31.13 | 31.13 | 31.13 | -0.04% | 931 |
| Jan 22, 2026 | 31.14 | 31.22 | 31.07 | 31.14 | 31.14 | 0.44% | 13,461 |
| Jan 21, 2026 | 30.89 | 31.06 | 30.79 | 31.00 | 31.00 | 0.98% | 3,488 |
| Jan 20, 2026 | 30.83 | 30.83 | 30.70 | 30.70 | 30.70 | -1.74% | 34,339 |
| Jan 16, 2026 | 31.26 | 31.29 | 31.25 | 31.25 | 31.25 | -0.02% | 1,405 |
| Jan 15, 2026 | 31.25 | 31.36 | 31.25 | 31.25 | 31.25 | 0.42% | 2,952 |
| Jan 14, 2026 | 31.13 | 31.13 | 31.02 | 31.12 | 31.12 | -0.26% | 2,242 |
| Jan 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.29% | 227 |
| Jan 12, 2026 | 31.18 | 31.30 | 31.17 | 31.30 | 31.30 | 0.09% | 2,221 |
| Jan 9, 2026 | 31.16 | 31.27 | 31.16 | 31.27 | 31.27 | 0.67% | 667 |
| Jan 8, 2026 | 31.03 | 31.06 | 30.99 | 31.06 | 31.06 | -0.18% | 1,871 |
| Jan 7, 2026 | 31.16 | 31.16 | 31.12 | 31.12 | 31.12 | - | 777 |
| Jan 6, 2026 | 30.91 | 31.12 | 30.91 | 31.12 | 31.11 | 0.18% | 2,277 |
| Jan 5, 2026 | 31.12 | 31.12 | 31.05 | 31.06 | 31.06 | 0.56% | 3,110 |
| Jan 2, 2026 | 31.05 | 31.05 | 30.89 | 30.89 | 30.89 | -0.04% | 2,373 |
| Dec 31, 2025 | 30.99 | 31.03 | 30.90 | 30.90 | 30.90 | -0.69% | 658 |
| Dec 30, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -2.14% | 115 |
| Dec 29, 2025 | 31.71 | 31.80 | 31.71 | 31.80 | 31.11 | -0.21% | 1,390 |
| Dec 26, 2025 | 31.87 | 31.90 | 31.86 | 31.86 | 31.18 | -0.10% | 2,558 |
| Dec 24, 2025 | 31.68 | 31.90 | 31.66 | 31.90 | 31.21 | 0.26% | 11,877 |
| Dec 23, 2025 | 31.71 | 31.81 | 31.67 | 31.81 | 31.13 | 0.48% | 26,409 |
| Dec 22, 2025 | 31.61 | 31.66 | 31.59 | 31.66 | 30.98 | 0.45% | 2,419 |
| Dec 19, 2025 | 31.54 | 31.54 | 31.52 | 31.52 | 30.84 | 0.54% | 355 |
| Dec 18, 2025 | 31.37 | 31.46 | 31.32 | 31.35 | 30.67 | 0.65% | 10,974 |
| Dec 17, 2025 | 31.47 | 31.47 | 31.15 | 31.15 | 30.48 | -1.07% | 1,355 |
| Dec 16, 2025 | 31.46 | 31.50 | 31.39 | 31.48 | 30.81 | -0.16% | 4,504 |
| Dec 15, 2025 | 31.55 | 31.57 | 31.54 | 31.54 | 30.86 | -0.17% | 996 |
| Dec 12, 2025 | 31.76 | 31.76 | 31.57 | 31.59 | 30.91 | -0.68% | 1,004 |
| Dec 11, 2025 | 31.51 | 31.84 | 31.51 | 31.81 | 31.12 | 0.82% | 3,925 |
| Dec 10, 2025 | 31.36 | 31.55 | 31.34 | 31.55 | 30.87 | 0.55% | 860 |
| Dec 9, 2025 | 31.46 | 31.52 | 31.37 | 31.37 | 30.70 | -0.75% | 2,108 |
| Dec 8, 2025 | 31.42 | 31.61 | 31.41 | 31.61 | 30.93 | 0.48% | 1,484 |
| Dec 5, 2025 | 31.52 | 31.52 | 31.46 | 31.46 | 30.78 | 0.17% | 274 |
| Dec 4, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 30.73 | 0.11% | 149 |
| Dec 3, 2025 | 31.25 | 31.40 | 31.25 | 31.37 | 30.70 | 0.05% | 3,126 |
| Dec 2, 2025 | 31.42 | 31.42 | 31.34 | 31.36 | 30.68 | 0.21% | 1,169 |
| Dec 1, 2025 | 31.56 | 31.64 | 31.20 | 31.29 | 30.62 | -0.92% | 31,523 |
| Nov 28, 2025 | 31.56 | 31.60 | 31.56 | 31.58 | 30.90 | 0.60% | 865 |
| Nov 26, 2025 | 31.24 | 31.40 | 31.24 | 31.40 | 30.72 | 0.48% | 3,021 |
| Nov 25, 2025 | 31.09 | 31.25 | 31.04 | 31.25 | 30.57 | 0.51% | 4,214 |
| Nov 24, 2025 | 31.06 | 31.09 | 31.06 | 31.09 | 30.42 | 0.79% | 319 |
| Nov 21, 2025 | 30.69 | 30.84 | 30.69 | 30.84 | 30.18 | 0.79% | 501 |
| Nov 20, 2025 | 31.29 | 31.29 | 30.60 | 30.60 | 29.94 | -0.97% | 432 |
| Nov 19, 2025 | 31.08 | 31.08 | 30.90 | 30.90 | 30.24 | 0.22% | 11,676 |
| Nov 18, 2025 | 31.01 | 31.01 | 30.81 | 30.83 | 30.17 | -0.54% | 15,812 |
| Nov 17, 2025 | 31.31 | 31.31 | 31.00 | 31.00 | 30.33 | -0.85% | 703 |
| Nov 14, 2025 | 31.21 | 31.30 | 31.17 | 31.27 | 30.59 | -0.14% | 589 |
| Nov 13, 2025 | 31.45 | 31.45 | 31.27 | 31.31 | 30.64 | -1.08% | 1,260 |
| Nov 12, 2025 | 31.71 | 31.71 | 31.64 | 31.65 | 30.97 | 0.15% | 2,524 |
| Nov 11, 2025 | 31.55 | 31.69 | 31.51 | 31.61 | 30.93 | 0.04% | 6,918 |
| Nov 10, 2025 | 31.55 | 31.59 | 31.52 | 31.59 | 30.91 | 1.16% | 839 |
| Nov 7, 2025 | 31.06 | 31.23 | 30.98 | 31.23 | 30.56 | 0.04% | 5,503 |
| Nov 6, 2025 | 31.34 | 31.34 | 31.22 | 31.22 | 30.55 | -0.67% | 791 |
| Nov 5, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 30.75 | 0.32% | 138 |
| Nov 4, 2025 | 31.50 | 31.50 | 31.33 | 31.33 | 30.66 | -1.28% | 4,204 |
| Nov 3, 2025 | 31.80 | 31.80 | 31.69 | 31.74 | 31.05 | 0.43% | 9,803 |
| Oct 31, 2025 | 31.76 | 31.76 | 31.60 | 31.60 | 30.92 | -0.09% | 11,626 |
| Oct 30, 2025 | 31.71 | 31.73 | 31.63 | 31.63 | 30.95 | -0.58% | 777 |
| Oct 29, 2025 | 31.89 | 31.90 | 31.82 | 31.82 | 31.13 | -0.14% | 519 |
| Oct 28, 2025 | 31.83 | 31.86 | 31.79 | 31.86 | 31.17 | 0.32% | 2,931 |
| Oct 27, 2025 | 31.66 | 31.76 | 31.66 | 31.76 | 31.07 | 0.82% | 1,030 |
| Oct 24, 2025 | 31.51 | 31.51 | 31.44 | 31.50 | 30.82 | 0.64% | 3,131 |
| Oct 23, 2025 | 31.22 | 31.30 | 31.22 | 31.30 | 30.63 | 0.58% | 75,511 |
| Oct 22, 2025 | 31.60 | 31.60 | 31.12 | 31.12 | 30.45 | -0.41% | 21,272 |
| Oct 21, 2025 | 31.22 | 31.25 | 31.15 | 31.25 | 30.58 | 0.26% | 77,055 |
| Oct 20, 2025 | 31.14 | 31.21 | 31.12 | 31.17 | 30.50 | 0.68% | 6,498 |
| Oct 17, 2025 | 30.77 | 30.96 | 30.77 | 30.96 | 30.29 | 0.41% | 462 |
| Oct 16, 2025 | 31.01 | 31.01 | 30.83 | 30.83 | 30.17 | -0.37% | 448 |
| Oct 15, 2025 | 31.09 | 31.23 | 30.73 | 30.94 | 30.28 | 0.37% | 8,785 |
| Oct 14, 2025 | 30.70 | 30.90 | 30.70 | 30.83 | 30.16 | -0.27% | 5,189 |
| Oct 13, 2025 | 30.85 | 30.91 | 30.85 | 30.91 | 30.25 | 1.19% | 515 |
| Oct 10, 2025 | 30.78 | 31.00 | 30.55 | 30.55 | 29.89 | -1.61% | 4,692 |