PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
29.27
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.32 | 29.32 | 29.26 | 29.27 | 29.27 | 0.04% | 2,565 |
| Dec 4, 2025 | 29.22 | 29.26 | 29.22 | 29.26 | 29.26 | 0.09% | 228 |
| Dec 3, 2025 | 29.25 | 29.26 | 29.23 | 29.24 | 29.23 | 0.05% | 703 |
| Dec 2, 2025 | 29.20 | 29.25 | 29.18 | 29.22 | 29.22 | 0.25% | 9,775 |
| Dec 1, 2025 | 29.16 | 29.21 | 29.14 | 29.15 | 29.15 | -0.20% | 11,576 |
| Nov 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.22% | - |
| Nov 26, 2025 | 29.12 | 29.18 | 29.12 | 29.14 | 29.14 | 0.29% | 9,762 |
| Nov 25, 2025 | 28.94 | 29.06 | 28.91 | 29.06 | 29.06 | 0.43% | 28,184 |
| Nov 24, 2025 | 28.81 | 28.93 | 28.81 | 28.93 | 28.93 | 0.71% | 426 |
| Nov 21, 2025 | 28.71 | 28.84 | 28.55 | 28.73 | 28.73 | 0.51% | 19,350 |
| Nov 20, 2025 | 29.00 | 29.00 | 28.58 | 28.58 | 28.58 | -0.73% | 10,285 |
| Nov 19, 2025 | 28.80 | 28.84 | 28.73 | 28.79 | 28.79 | 0.14% | 10,437 |
| Nov 18, 2025 | 28.88 | 28.88 | 28.65 | 28.75 | 28.75 | -0.34% | 12,428 |
| Nov 17, 2025 | 28.98 | 28.98 | 28.81 | 28.85 | 28.85 | -0.31% | 18,762 |
| Nov 14, 2025 | 28.91 | 29.01 | 28.86 | 28.94 | 28.94 | -0.06% | 33,343 |
| Nov 13, 2025 | 29.15 | 29.15 | 28.95 | 28.96 | 28.96 | -0.64% | 7,357 |
| Nov 12, 2025 | 29.18 | 29.18 | 29.13 | 29.14 | 29.14 | -0.03% | 10,940 |
| Nov 11, 2025 | 29.12 | 29.16 | 29.08 | 29.15 | 29.15 | 0.09% | 31,196 |
| Nov 10, 2025 | 29.05 | 29.14 | 29.00 | 29.13 | 29.12 | 0.67% | 13,161 |
| Nov 7, 2025 | 28.84 | 29.01 | 28.75 | 28.93 | 28.93 | 0.08% | 11,702 |
| Nov 6, 2025 | 29.08 | 29.08 | 28.89 | 28.91 | 28.91 | -0.56% | 32,195 |
| Nov 5, 2025 | 28.98 | 29.12 | 28.98 | 29.07 | 29.07 | 0.09% | 23,914 |
| Nov 4, 2025 | 28.97 | 29.07 | 28.97 | 29.05 | 29.05 | -0.31% | 23,347 |
| Nov 3, 2025 | 29.20 | 29.20 | 29.09 | 29.14 | 29.14 | 0.12% | 295,039 |
| Oct 31, 2025 | 29.11 | 29.12 | 29.08 | 29.10 | 29.10 | 0.03% | 13,696 |
| Oct 30, 2025 | 29.10 | 29.11 | 29.07 | 29.09 | 29.09 | 0.02% | 86,911 |
| Oct 29, 2025 | 29.09 | 29.10 | 29.08 | 29.09 | 29.09 | 0.02% | 5,943 |
| Oct 28, 2025 | 29.07 | 29.08 | 29.07 | 29.08 | 29.08 | -0.03% | 323 |
| Oct 27, 2025 | 29.11 | 29.11 | 29.09 | 29.09 | 29.09 | 0.03% | 4,465 |
| Oct 24, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 29.08 | 0.06% | 358 |
| Oct 23, 2025 | 29.04 | 29.07 | 29.04 | 29.07 | 29.07 | 0.16% | 3,362 |
| Oct 22, 2025 | 29.06 | 29.07 | 29.02 | 29.02 | 29.02 | -0.10% | 8,736 |
| Oct 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03% | 50 |
| Oct 20, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.24% | 200 |
| Oct 17, 2025 | 28.93 | 28.97 | 28.93 | 28.97 | 28.97 | 0.24% | 534 |
| Oct 16, 2025 | 28.92 | 28.93 | 28.90 | 28.90 | 28.90 | -0.18% | 2,150 |
| Oct 15, 2025 | 28.93 | 28.98 | 28.93 | 28.95 | 28.95 | 0.04% | 3,909 |
| Oct 14, 2025 | 28.92 | 28.96 | 28.92 | 28.94 | 28.94 | -0.05% | 219 |
| Oct 13, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.42% | - |
| Oct 10, 2025 | 28.94 | 28.94 | 28.83 | 28.83 | 28.83 | -0.51% | 152 |
| Oct 9, 2025 | 28.96 | 29.00 | 28.96 | 28.98 | 28.98 | - | 1,838 |
| Oct 8, 2025 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | 0.10% | 776 |
| Oct 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.02% | 123 |
| Oct 6, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.05% | 65 |
| Oct 3, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.04% | 80 |
| Oct 2, 2025 | 28.91 | 28.93 | 28.91 | 28.93 | 28.93 | - | 10,256 |
| Oct 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.05% | 19 |
| Sep 30, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.91 | 0.06% | 48 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.06% | - |
| Sep 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.19% | 40 |
| Sep 25, 2025 | 28.81 | 28.83 | 28.81 | 28.83 | 28.83 | 0.02% | 242 |
| Sep 24, 2025 | 28.83 | 28.83 | 28.82 | 28.82 | 28.82 | -0.02% | 2,379 |
| Sep 23, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.07% | 3 |
| Sep 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.07% | 3 |
| Sep 19, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.04% | 90 |
| Sep 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.08% | 40 |
| Sep 17, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.01% | - |
| Sep 16, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.01% | - |
| Sep 15, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.08% | - |
| Sep 12, 2025 | 28.75 | 28.77 | 28.74 | 28.77 | 28.77 | 0.03% | 7,525 |
| Sep 11, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.15% | - |
| Sep 10, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.71 | 0.07% | - |
| Sep 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.07% | 65 |
| Sep 8, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.67 | 0.11% | 33 |
| Sep 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.01% | - |
| Sep 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.23% | - |
| Sep 3, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.16% | - |
| Sep 2, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.53 | -0.17% | 10 |
| Aug 29, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.58 | -0.14% | 86 |
| Aug 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.10% | - |
| Aug 27, 2025 | 28.57 | 28.59 | 28.57 | 28.59 | 28.59 | 0.07% | 601 |
| Aug 26, 2025 | 28.54 | 28.58 | 28.54 | 28.58 | 28.57 | 0.10% | 7,135 |
| Aug 25, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.05% | 41 |
| Aug 22, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.55% | 18 |
| Aug 21, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.40 | -0.13% | 37 |
| Aug 20, 2025 | 28.41 | 28.44 | 28.40 | 28.44 | 28.44 | -0.05% | 429 |
| Aug 19, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.15% | 80 |
| Aug 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.07% | - |
| Aug 15, 2025 | 28.47 | 28.48 | 28.47 | 28.48 | 28.48 | -0.07% | 356 |
| Aug 14, 2025 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | - | 2,000 |
| Aug 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.11% | - |
| Aug 12, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.36% | - |
| Aug 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.07% | 6 |
| Aug 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.31% | - |
| Aug 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.03% | 9 |
| Aug 6, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.26% | - |
| Aug 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.15% | - |
| Aug 4, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.59% | - |
| Aug 1, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.58% | - |
| Jul 31, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.10% | 119 |
| Jul 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Jul 29, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.16% | - |
| Jul 28, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.06% | - |
| Jul 25, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.14% | 14 |
| Jul 24, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.07% | 1 |
| Jul 23, 2025 | 28.30 | 28.30 | 28.27 | 28.27 | 28.27 | 0.25% | 150 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.07% | 59 |
| Jul 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.06% | - |
| Jul 18, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.03% | 11 |
| Jul 17, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.22% | 6 |