PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
29.26
-0.20 (-0.66%)
Mar 6, 2026, 4:00 PM EST - Market closed
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.29 | 29.29 | 29.27 | 29.27 | 29.26 | -0.66% | 1,948 |
| Mar 5, 2026 | 29.37 | 29.46 | 29.35 | 29.46 | 29.46 | -0.31% | 2,614 |
| Mar 4, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.42% | 58 |
| Mar 3, 2026 | 29.44 | 29.47 | 29.43 | 29.43 | 29.43 | -0.47% | 2,512 |
| Mar 2, 2026 | 29.55 | 29.57 | 29.55 | 29.57 | 29.57 | 0.53% | 1,711 |
| Feb 27, 2026 | 29.50 | 29.56 | 29.41 | 29.41 | 29.41 | -0.64% | 8,279 |
| Feb 26, 2026 | 29.53 | 29.60 | 29.51 | 29.60 | 29.60 | -0.27% | 221 |
| Feb 25, 2026 | 29.69 | 29.69 | 29.68 | 29.68 | 29.68 | 0.36% | 1,222 |
| Feb 24, 2026 | 29.58 | 29.58 | 29.57 | 29.57 | 29.57 | 0.43% | 817 |
| Feb 23, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.54% | 22 |
| Feb 20, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.37% | 79 |
| Feb 19, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.19% | 102 |
| Feb 18, 2026 | 29.49 | 29.55 | 29.49 | 29.55 | 29.55 | 0.33% | 2,626 |
| Feb 17, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.10% | 44 |
| Feb 13, 2026 | 29.45 | 29.45 | 29.39 | 29.43 | 29.43 | 0.01% | 1,634 |
| Feb 12, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.01% | 94 |
| Feb 11, 2026 | 29.78 | 29.78 | 29.73 | 29.73 | 29.73 | 0.30% | 299 |
| Feb 10, 2026 | 29.67 | 29.67 | 29.64 | 29.64 | 29.64 | -0.12% | 2,364 |
| Feb 9, 2026 | 29.70 | 29.70 | 29.67 | 29.67 | 29.67 | 0.17% | 367 |
| Feb 6, 2026 | 29.47 | 29.62 | 29.47 | 29.62 | 29.62 | 0.98% | 423 |
| Feb 5, 2026 | 29.46 | 29.46 | 29.34 | 29.34 | 29.34 | -0.57% | 284 |
| Feb 4, 2026 | 29.57 | 29.57 | 29.50 | 29.50 | 29.50 | -0.22% | 1,546 |
| Feb 3, 2026 | 29.50 | 29.57 | 29.50 | 29.57 | 29.57 | -0.36% | 416 |
| Feb 2, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.30% | 20 |
| Jan 30, 2026 | 29.53 | 29.60 | 29.53 | 29.59 | 29.59 | -0.20% | 7,940 |
| Jan 29, 2026 | 29.53 | 29.65 | 29.53 | 29.65 | 29.65 | -0.07% | 4,030 |
| Jan 28, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.03% | 2,157 |
| Jan 27, 2026 | 29.63 | 29.67 | 29.63 | 29.66 | 29.66 | 0.17% | 7,194 |
| Jan 26, 2026 | 29.61 | 29.63 | 29.61 | 29.61 | 29.61 | 0.21% | 1,328 |
| Jan 23, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.04% | 2,552 |
| Jan 22, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.23% | - |
| Jan 21, 2026 | 29.35 | 29.50 | 29.35 | 29.47 | 29.47 | 0.57% | 11,381 |
| Jan 20, 2026 | 29.31 | 29.31 | 29.30 | 29.30 | 29.30 | -1.00% | 2,679 |
| Jan 16, 2026 | 29.61 | 29.61 | 29.60 | 29.60 | 29.60 | 0.04% | 1,149 |
| Jan 15, 2026 | 29.67 | 29.67 | 29.59 | 29.59 | 29.59 | 0.13% | 4,141 |
| Jan 14, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.20% | 11 |
| Jan 13, 2026 | 29.63 | 29.63 | 29.57 | 29.60 | 29.60 | -0.10% | 308 |
| Jan 12, 2026 | 29.63 | 29.64 | 29.63 | 29.64 | 29.64 | 0.07% | 485 |
| Jan 9, 2026 | 29.64 | 29.64 | 29.62 | 29.62 | 29.61 | 0.46% | 2,600 |
| Jan 8, 2026 | 29.54 | 29.54 | 29.48 | 29.48 | 29.48 | -0.09% | 8,603 |
| Jan 7, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.17% | 536 |
| Jan 6, 2026 | 29.51 | 29.57 | 29.51 | 29.56 | 29.56 | 0.30% | 2,601 |
| Jan 5, 2026 | 29.47 | 29.48 | 29.40 | 29.47 | 29.47 | 0.29% | 9,185 |
| Jan 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.01% | - |
| Dec 31, 2025 | 29.40 | 29.43 | 29.39 | 29.39 | 29.39 | -0.27% | 4,704 |
| Dec 30, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.01% | 915 |
| Dec 29, 2025 | 29.49 | 29.49 | 29.47 | 29.47 | 29.47 | -0.18% | 1,877 |
| Dec 26, 2025 | 29.50 | 29.52 | 29.48 | 29.52 | 29.52 | 0.07% | 3,631 |
| Dec 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.16% | 2,393 |
| Dec 23, 2025 | 29.40 | 29.46 | 29.40 | 29.45 | 29.45 | 0.19% | 1,311 |
| Dec 22, 2025 | 29.37 | 29.42 | 29.37 | 29.40 | 29.40 | 0.34% | 16,190 |
| Dec 19, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.33% | 45 |
| Dec 18, 2025 | 29.23 | 29.23 | 29.20 | 29.20 | 29.20 | 0.17% | 1,466 |
| Dec 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.23% | 2,500 |
| Dec 16, 2025 | 29.18 | 29.22 | 29.18 | 29.22 | 29.22 | -0.06% | 1,755 |
| Dec 15, 2025 | 29.23 | 29.26 | 29.22 | 29.24 | 29.24 | -0.01% | 1,955 |
| Dec 12, 2025 | 29.23 | 29.26 | 29.23 | 29.24 | 29.24 | -0.40% | 1,331 |
| Dec 11, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | - |
| Dec 10, 2025 | 29.34 | 29.34 | 29.33 | 29.33 | 29.33 | 0.35% | 1,087 |
| Dec 9, 2025 | 29.28 | 29.28 | 29.23 | 29.23 | 29.23 | 0.01% | 162 |
| Dec 8, 2025 | 29.26 | 29.26 | 29.23 | 29.23 | 29.23 | -0.15% | 311 |
| 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% | 1,659 |
| 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% | - |