PGIM Portfolio Ballast ETF (PBL)
BATS: PBL · Real-Time Price · USD
31.46
+0.05 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
PBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.52 | 31.52 | 31.46 | 31.46 | 31.46 | 0.17% | 274 |
| Dec 4, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.11% | 149 |
| Dec 3, 2025 | 31.25 | 31.40 | 31.25 | 31.37 | 31.37 | 0.05% | 3,126 |
| Dec 2, 2025 | 31.42 | 31.42 | 31.34 | 31.36 | 31.36 | 0.21% | 1,169 |
| Dec 1, 2025 | 31.56 | 31.64 | 31.20 | 31.29 | 31.29 | -0.92% | 31,523 |
| Nov 28, 2025 | 31.56 | 31.60 | 31.56 | 31.58 | 31.58 | 0.60% | 865 |
| Nov 26, 2025 | 31.24 | 31.40 | 31.24 | 31.40 | 31.39 | 0.48% | 3,021 |
| Nov 25, 2025 | 31.09 | 31.25 | 31.04 | 31.25 | 31.25 | 0.51% | 4,214 |
| Nov 24, 2025 | 31.06 | 31.09 | 31.06 | 31.09 | 31.09 | 0.79% | 319 |
| Nov 21, 2025 | 30.69 | 30.84 | 30.69 | 30.84 | 30.84 | 0.79% | 501 |
| Nov 20, 2025 | 31.29 | 31.29 | 30.60 | 30.60 | 30.60 | -0.97% | 432 |
| Nov 19, 2025 | 31.08 | 31.08 | 30.90 | 30.90 | 30.90 | 0.22% | 11,676 |
| Nov 18, 2025 | 31.01 | 31.01 | 30.81 | 30.83 | 30.83 | -0.54% | 15,812 |
| Nov 17, 2025 | 31.31 | 31.31 | 31.00 | 31.00 | 31.00 | -0.85% | 703 |
| Nov 14, 2025 | 31.21 | 31.30 | 31.17 | 31.27 | 31.27 | -0.14% | 589 |
| Nov 13, 2025 | 31.45 | 31.45 | 31.27 | 31.31 | 31.31 | -1.08% | 1,260 |
| Nov 12, 2025 | 31.71 | 31.71 | 31.64 | 31.65 | 31.65 | 0.15% | 2,524 |
| Nov 11, 2025 | 31.55 | 31.69 | 31.51 | 31.61 | 31.61 | 0.04% | 6,918 |
| Nov 10, 2025 | 31.55 | 31.59 | 31.52 | 31.59 | 31.59 | 1.16% | 839 |
| Nov 7, 2025 | 31.06 | 31.23 | 30.98 | 31.23 | 31.23 | 0.04% | 5,503 |
| Nov 6, 2025 | 31.34 | 31.34 | 31.22 | 31.22 | 31.22 | -0.67% | 791 |
| Nov 5, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.32% | 138 |
| Nov 4, 2025 | 31.50 | 31.50 | 31.33 | 31.33 | 31.33 | -1.28% | 4,204 |
| Nov 3, 2025 | 31.80 | 31.80 | 31.69 | 31.74 | 31.74 | 0.43% | 9,803 |
| Oct 31, 2025 | 31.76 | 31.76 | 31.60 | 31.60 | 31.60 | -0.09% | 11,626 |
| Oct 30, 2025 | 31.71 | 31.73 | 31.63 | 31.63 | 31.63 | -0.58% | 777 |
| Oct 29, 2025 | 31.89 | 31.90 | 31.82 | 31.82 | 31.82 | -0.14% | 519 |
| Oct 28, 2025 | 31.83 | 31.86 | 31.79 | 31.86 | 31.86 | 0.32% | 2,931 |
| Oct 27, 2025 | 31.66 | 31.76 | 31.66 | 31.76 | 31.76 | 0.82% | 1,030 |
| Oct 24, 2025 | 31.51 | 31.51 | 31.44 | 31.50 | 31.50 | 0.64% | 3,131 |
| Oct 23, 2025 | 31.22 | 31.30 | 31.22 | 31.30 | 31.30 | 0.58% | 75,511 |
| Oct 22, 2025 | 31.60 | 31.60 | 31.12 | 31.12 | 31.12 | -0.41% | 21,272 |
| Oct 21, 2025 | 31.22 | 31.25 | 31.15 | 31.25 | 31.25 | 0.26% | 77,055 |
| Oct 20, 2025 | 31.14 | 31.21 | 31.12 | 31.17 | 31.17 | 0.68% | 6,498 |
| Oct 17, 2025 | 30.77 | 30.96 | 30.77 | 30.96 | 30.96 | 0.41% | 462 |
| Oct 16, 2025 | 31.01 | 31.01 | 30.83 | 30.83 | 30.83 | -0.37% | 448 |
| Oct 15, 2025 | 31.09 | 31.23 | 30.73 | 30.94 | 30.94 | 0.37% | 8,785 |
| Oct 14, 2025 | 30.70 | 30.90 | 30.70 | 30.83 | 30.83 | -0.27% | 5,189 |
| Oct 13, 2025 | 30.85 | 30.91 | 30.85 | 30.91 | 30.91 | 1.19% | 515 |
| Oct 10, 2025 | 30.78 | 31.00 | 30.55 | 30.55 | 30.55 | -1.61% | 4,692 |
| Oct 9, 2025 | 31.14 | 31.14 | 31.05 | 31.05 | 31.05 | -0.36% | 7,751 |
| Oct 8, 2025 | 31.09 | 31.21 | 30.99 | 31.16 | 31.16 | -0.31% | 4,515 |
| Oct 7, 2025 | 31.25 | 31.26 | 31.25 | 31.26 | 31.26 | 0.24% | 7,334 |
| Oct 6, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.13% | 188 |
| Oct 3, 2025 | 31.17 | 31.22 | 31.14 | 31.14 | 31.14 | -0.06% | 727 |
| Oct 2, 2025 | 31.12 | 31.16 | 31.07 | 31.16 | 31.16 | 0.27% | 1,215 |
| Oct 1, 2025 | 30.98 | 31.07 | 30.96 | 31.07 | 31.07 | 0.21% | 3,650 |
| Sep 30, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.42% | 43 |
| Sep 29, 2025 | 30.98 | 30.98 | 30.86 | 30.88 | 30.88 | 0.28% | 418 |
| Sep 26, 2025 | 30.77 | 30.86 | 30.77 | 30.80 | 30.80 | 0.32% | 828 |
| Sep 25, 2025 | 30.65 | 30.73 | 30.62 | 30.70 | 30.70 | -0.41% | 4,436 |
| Sep 24, 2025 | 30.93 | 30.93 | 30.82 | 30.82 | 30.82 | -0.25% | 1,118 |
| Sep 23, 2025 | 31.21 | 31.21 | 30.90 | 30.90 | 30.90 | -0.17% | 956 |
| Sep 22, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.13% | 131 |
| Sep 19, 2025 | 30.86 | 30.91 | 30.82 | 30.91 | 30.91 | 0.42% | 267 |
| Sep 18, 2025 | 30.80 | 30.82 | 30.75 | 30.78 | 30.78 | 0.14% | 2,114 |
| Sep 17, 2025 | 30.80 | 30.87 | 30.59 | 30.74 | 30.74 | -0.02% | 2,387 |
| Sep 16, 2025 | 30.81 | 30.81 | 30.72 | 30.75 | 30.75 | 0.07% | 2,030 |
| Sep 15, 2025 | 30.69 | 30.77 | 30.69 | 30.72 | 30.72 | 0.12% | 2,388 |
| Sep 12, 2025 | 30.70 | 30.70 | 30.60 | 30.69 | 30.69 | -0.05% | 871 |
| Sep 11, 2025 | 30.56 | 30.70 | 30.56 | 30.70 | 30.70 | 0.68% | 207 |
| Sep 10, 2025 | 30.47 | 30.55 | 30.46 | 30.50 | 30.50 | 0.29% | 694 |
| Sep 9, 2025 | 30.47 | 30.47 | 30.28 | 30.41 | 30.41 | 0.11% | 3,210 |
| Sep 8, 2025 | 30.27 | 30.45 | 30.27 | 30.38 | 30.37 | 0.56% | 4,668 |
| Sep 5, 2025 | 30.37 | 30.37 | 30.21 | 30.21 | 30.21 | -0.56% | 7,200 |
| Sep 4, 2025 | 30.11 | 30.38 | 30.11 | 30.38 | 30.38 | 0.72% | 6,467 |
| Sep 3, 2025 | 30.25 | 30.25 | 30.04 | 30.16 | 30.16 | 0.64% | 760 |
| Sep 2, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.44% | 10 |
| Aug 29, 2025 | 30.14 | 30.14 | 30.06 | 30.10 | 30.10 | -0.68% | 17,200 |
| Aug 28, 2025 | 30.19 | 30.44 | 30.19 | 30.30 | 30.30 | 0.14% | 6,132 |
| Aug 27, 2025 | 30.25 | 30.27 | 30.25 | 30.26 | 30.26 | 0.28% | 3,389 |
| Aug 26, 2025 | 30.08 | 30.18 | 30.08 | 30.18 | 30.18 | 0.34% | 4,457 |
| Aug 25, 2025 | 30.11 | 30.17 | 30.08 | 30.08 | 30.08 | -0.23% | 6,148 |
| Aug 22, 2025 | 30.06 | 30.17 | 30.06 | 30.14 | 30.14 | 0.93% | 5,363 |
| Aug 21, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.32% | 443 |
| Aug 20, 2025 | 29.84 | 29.96 | 29.84 | 29.96 | 29.96 | -0.01% | 775 |
| Aug 19, 2025 | 30.16 | 30.16 | 29.97 | 29.97 | 29.97 | -0.57% | 2,784 |
| Aug 18, 2025 | 30.17 | 30.17 | 30.10 | 30.14 | 30.14 | -0.09% | 933 |
| Aug 15, 2025 | 30.20 | 30.20 | 30.17 | 30.17 | 30.17 | -0.35% | 6,684 |
| Aug 14, 2025 | 30.26 | 30.28 | 30.18 | 30.27 | 30.27 | 0.03% | 5,386 |
| Aug 13, 2025 | 30.23 | 30.29 | 30.17 | 30.26 | 30.26 | 0.44% | 4,583 |
| Aug 12, 2025 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | 0.71% | 1,995 |
| Aug 11, 2025 | 29.97 | 30.00 | 29.92 | 29.92 | 29.92 | -0.22% | 2,944 |
| Aug 8, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.34% | 452 |
| Aug 7, 2025 | 29.91 | 29.93 | 29.88 | 29.89 | 29.89 | 0.09% | 4,158 |
| Aug 6, 2025 | 29.76 | 29.86 | 29.72 | 29.86 | 29.86 | 0.52% | 3,267 |
| Aug 5, 2025 | 29.77 | 29.77 | 29.71 | 29.71 | 29.71 | -0.94% | 678 |
| Aug 4, 2025 | 29.84 | 29.99 | 29.84 | 29.99 | 29.99 | 1.74% | 1,770 |
| Aug 1, 2025 | 29.50 | 29.50 | 29.48 | 29.48 | 29.48 | -1.11% | 832 |
| Jul 31, 2025 | 29.96 | 29.96 | 29.81 | 29.81 | 29.81 | -0.27% | 165 |
| Jul 30, 2025 | 29.96 | 29.96 | 29.83 | 29.89 | 29.89 | 0.60% | 911 |
| Jul 29, 2025 | 30.03 | 30.14 | 29.71 | 29.71 | 29.71 | -0.80% | 7,317 |
| Jul 28, 2025 | 29.93 | 29.95 | 29.86 | 29.95 | 29.95 | 0.10% | 12,593 |
| Jul 25, 2025 | 29.84 | 29.92 | 29.82 | 29.92 | 29.92 | 0.47% | 2,437 |
| Jul 24, 2025 | 29.74 | 29.81 | 29.74 | 29.78 | 29.78 | 0.20% | 26,226 |
| Jul 23, 2025 | 29.53 | 29.72 | 29.53 | 29.72 | 29.72 | 0.41% | 15,486 |
| Jul 22, 2025 | 29.50 | 29.68 | 29.49 | 29.60 | 29.60 | 0.20% | 148,882 |
| Jul 21, 2025 | 29.57 | 29.64 | 29.54 | 29.54 | 29.54 | 0.29% | 19,694 |
| Jul 18, 2025 | 29.46 | 29.50 | 29.44 | 29.45 | 29.45 | -0.10% | 1,163 |
| Jul 17, 2025 | 29.37 | 29.48 | 29.37 | 29.48 | 29.48 | 0.48% | 117 |