PGIM Portfolio Ballast ETF (PBL)
BATS: PBL · Real-Time Price · USD
31.85
-0.12 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
31.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.70% | 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 | 0.57% | 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 | 1.61% | 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 | 0.76% | 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 | 0.64% | 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 |