PGIM Portfolio Ballast ETF (PBL)
BATS: PBL · Real-Time Price · USD
32.63
-0.18 (-0.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 32.96 | 32.96 | 32.63 | 32.63 | 32.63 | -0.54% | 7,564 |
| Jun 25, 2026 | 32.87 | 32.87 | 32.81 | 32.81 | 32.81 | -0.12% | 1,328 |
| Jun 24, 2026 | 33.03 | 33.03 | 32.82 | 32.85 | 32.85 | 0.26% | 3,998 |
| Jun 23, 2026 | 32.62 | 32.86 | 32.62 | 32.76 | 32.76 | -1.04% | 7,363 |
| Jun 22, 2026 | 33.27 | 33.42 | 33.10 | 33.11 | 33.11 | -0.17% | 32,569 |
| Jun 18, 2026 | 33.12 | 33.19 | 33.06 | 33.16 | 33.16 | 0.43% | 15,887 |
| Jun 17, 2026 | 33.38 | 33.38 | 33.02 | 33.02 | 33.02 | -0.63% | 11,684 |
| Jun 16, 2026 | 33.23 | 33.35 | 33.18 | 33.23 | 33.23 | -0.18% | 16,890 |
| Jun 15, 2026 | 32.84 | 33.54 | 32.84 | 33.29 | 33.29 | 1.43% | 14,261 |
| Jun 12, 2026 | 32.80 | 32.86 | 32.80 | 32.82 | 32.82 | -0.05% | 610 |
| Jun 11, 2026 | 32.60 | 32.84 | 32.60 | 32.84 | 32.84 | 1.71% | 8,370 |
| Jun 10, 2026 | 32.51 | 32.59 | 32.29 | 32.29 | 32.29 | -0.88% | 9,341 |
| Jun 9, 2026 | 32.87 | 32.87 | 32.07 | 32.57 | 32.57 | -0.85% | 14,948 |
| Jun 8, 2026 | 33.03 | 33.06 | 32.85 | 32.85 | 32.85 | 0.08% | 1,475 |
| Jun 5, 2026 | 33.03 | 33.03 | 32.83 | 32.83 | 32.83 | -1.74% | 3,743 |
| Jun 4, 2026 | 33.27 | 33.41 | 33.27 | 33.41 | 33.41 | 0.25% | 490 |
| Jun 3, 2026 | 33.40 | 33.40 | 33.32 | 33.33 | 33.33 | -0.21% | 501 |
| Jun 2, 2026 | 33.36 | 33.47 | 33.36 | 33.40 | 33.40 | 0.10% | 15,386 |
| Jun 1, 2026 | 33.30 | 33.42 | 33.23 | 33.36 | 33.36 | -0.01% | 5,818 |
| May 29, 2026 | 33.35 | 33.38 | 33.35 | 33.37 | 33.37 | 0.26% | 7,513 |
| May 28, 2026 | 33.24 | 33.31 | 33.24 | 33.28 | 33.28 | 0.52% | 676 |
| May 27, 2026 | 33.00 | 33.11 | 33.00 | 33.11 | 33.11 | 0.13% | 634 |
| May 26, 2026 | 33.06 | 33.10 | 33.01 | 33.06 | 33.06 | 0.59% | 957 |
| May 22, 2026 | 32.86 | 32.98 | 32.86 | 32.87 | 32.87 | 0.36% | 1,236 |
| May 21, 2026 | 32.60 | 32.79 | 32.59 | 32.75 | 32.75 | -0.02% | 4,698 |
| May 20, 2026 | 32.52 | 32.75 | 32.50 | 32.75 | 32.75 | 1.03% | 897 |
| May 19, 2026 | 32.50 | 32.51 | 32.42 | 32.42 | 32.42 | -0.66% | 1,361 |
| May 18, 2026 | 33.00 | 33.00 | 32.52 | 32.64 | 32.64 | -0.66% | 7,055 |
| May 15, 2026 | 32.93 | 33.00 | 32.82 | 32.86 | 32.85 | -0.98% | 2,502 |
| May 14, 2026 | 33.02 | 33.18 | 33.02 | 33.18 | 33.18 | 0.57% | 1,595 |
| May 13, 2026 | 32.80 | 32.99 | 32.77 | 32.99 | 32.99 | 0.39% | 1,074 |
| May 12, 2026 | 32.75 | 32.87 | 32.71 | 32.87 | 32.87 | 0.04% | 1,382 |
| May 11, 2026 | 32.78 | 32.88 | 32.77 | 32.85 | 32.85 | 0.30% | 6,227 |
| May 8, 2026 | 32.79 | 32.79 | 32.72 | 32.75 | 32.75 | 1.13% | 457 |
| May 7, 2026 | 32.57 | 32.60 | 32.39 | 32.39 | 32.39 | -0.31% | 8,738 |
| May 6, 2026 | 32.40 | 32.51 | 32.30 | 32.49 | 32.49 | 0.69% | 2,223 |
| May 5, 2026 | 32.35 | 32.35 | 32.19 | 32.27 | 32.27 | 0.76% | 2,305 |
| May 4, 2026 | 32.10 | 32.10 | 31.94 | 32.02 | 32.02 | -0.30% | 3,219 |
| May 1, 2026 | 32.13 | 32.13 | 32.08 | 32.12 | 32.12 | 0.19% | 1,319 |
| Apr 30, 2026 | 31.87 | 32.07 | 31.87 | 32.06 | 32.06 | 0.67% | 4,087 |
| Apr 29, 2026 | 31.90 | 31.94 | 31.82 | 31.84 | 31.84 | -0.03% | 18,831 |
| Apr 28, 2026 | 31.69 | 31.92 | 31.69 | 31.85 | 31.85 | -0.38% | 8,109 |
| Apr 27, 2026 | 31.84 | 31.97 | 31.82 | 31.97 | 31.97 | 0.04% | 1,157 |
| Apr 24, 2026 | 31.74 | 31.96 | 31.73 | 31.96 | 31.96 | 0.69% | 9,075 |
| Apr 23, 2026 | 31.80 | 31.80 | 31.74 | 31.74 | 31.74 | -0.48% | 316 |
| Apr 22, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.67% | 312 |
| Apr 21, 2026 | 31.95 | 31.95 | 31.68 | 31.68 | 31.68 | -0.35% | 949 |
| Apr 20, 2026 | 31.77 | 31.79 | 31.77 | 31.79 | 31.79 | -0.23% | 409 |
| Apr 17, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.98% | 94 |
| Apr 16, 2026 | 31.46 | 31.59 | 31.46 | 31.55 | 31.55 | 0.11% | 1,202 |
| Apr 15, 2026 | 31.36 | 31.52 | 31.36 | 31.52 | 31.52 | 0.58% | 336 |
| Apr 14, 2026 | 31.29 | 31.34 | 31.19 | 31.34 | 31.34 | 0.99% | 1,058 |
| Apr 13, 2026 | 30.80 | 31.03 | 30.79 | 31.03 | 31.03 | 0.51% | 3,773 |
| Apr 10, 2026 | 30.92 | 30.92 | 30.87 | 30.87 | 30.87 | -0.05% | 1,945 |
| Apr 9, 2026 | 30.89 | 30.91 | 30.89 | 30.89 | 30.89 | 0.43% | 2,286 |
| Apr 8, 2026 | 30.85 | 30.85 | 30.76 | 30.76 | 30.76 | 1.60% | 536 |
| Apr 7, 2026 | 30.20 | 30.27 | 30.20 | 30.27 | 30.27 | 0.04% | 533 |
| Apr 6, 2026 | 30.23 | 30.26 | 30.18 | 30.26 | 30.26 | 0.24% | 1,178 |
| Apr 2, 2026 | 30.10 | 30.19 | 30.10 | 30.19 | 30.19 | 0.24% | 335 |
| Apr 1, 2026 | 30.12 | 30.13 | 30.10 | 30.12 | 30.12 | 0.46% | 1,297 |
| Mar 31, 2026 | 29.78 | 29.98 | 29.70 | 29.98 | 29.98 | 1.41% | 5,657 |
| Mar 30, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.13% | 601 |
| Mar 27, 2026 | 29.71 | 29.76 | 29.60 | 29.60 | 29.60 | -0.87% | 3,948 |
| Mar 26, 2026 | 30.05 | 30.06 | 29.86 | 29.86 | 29.86 | -1.25% | 7,410 |
| Mar 25, 2026 | 30.25 | 30.29 | 30.23 | 30.24 | 30.24 | 0.64% | 684 |
| Mar 24, 2026 | 29.95 | 30.14 | 29.95 | 30.05 | 30.05 | -0.58% | 4,835 |
| Mar 23, 2026 | 30.25 | 30.31 | 30.22 | 30.22 | 30.22 | 0.77% | 3,094 |
| Mar 20, 2026 | 30.23 | 30.23 | 29.93 | 29.99 | 29.99 | -1.12% | 2,847 |
| Mar 19, 2026 | 30.26 | 30.33 | 30.25 | 30.33 | 30.33 | -0.05% | 821 |
| Mar 18, 2026 | 30.42 | 30.45 | 30.34 | 30.35 | 30.35 | -0.56% | 6,815 |
| Mar 17, 2026 | 30.61 | 30.61 | 30.52 | 30.52 | 30.51 | 0.15% | 341 |
| Mar 16, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.54% | 459 |
| Mar 13, 2026 | 30.53 | 30.58 | 30.31 | 30.31 | 30.30 | -0.41% | 643 |
| Mar 12, 2026 | 30.56 | 30.56 | 30.43 | 30.43 | 30.43 | -0.75% | 604 |
| Mar 11, 2026 | 30.74 | 30.74 | 30.66 | 30.66 | 30.66 | -0.16% | 324 |
| Mar 10, 2026 | 30.62 | 30.87 | 30.62 | 30.71 | 30.71 | -0.33% | 3,443 |
| Mar 9, 2026 | 30.36 | 30.81 | 30.36 | 30.81 | 30.81 | 0.60% | 641 |
| Mar 6, 2026 | 30.53 | 30.63 | 30.53 | 30.63 | 30.63 | -0.68% | 2,420 |
| 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 | 0.65% | 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 | 0.46% | 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 | 0.39% | 6,398 |
| Feb 6, 2026 | 30.95 | 31.20 | 30.95 | 31.20 | 31.19 | 1.69% | 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 |