PGIM S&P 500 Buffer 20 ETF - November (PBNV)
BATS: PBNV · Real-Time Price · USD
30.20
-0.05 (-0.17%)
At close: Apr 28, 2026, 4:00 PM EDT
30.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PBNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.18 | 30.20 | 30.16 | 30.20 | 30.20 | -0.17% | 1,557 |
| Apr 27, 2026 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 0.07% | 3,455 |
| Apr 24, 2026 | 30.20 | 30.23 | 30.20 | 30.23 | 30.23 | 0.34% | 2,286 |
| Apr 23, 2026 | 30.15 | 30.16 | 30.09 | 30.13 | 30.13 | -0.01% | 15,138 |
| Apr 22, 2026 | 30.19 | 30.19 | 30.11 | 30.13 | 30.13 | 0.25% | 10,802 |
| Apr 21, 2026 | 30.03 | 30.17 | 30.03 | 30.06 | 30.06 | -0.12% | 8,665 |
| Apr 20, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.29% | 157 |
| Apr 17, 2026 | 30.18 | 30.18 | 30.14 | 30.18 | 30.18 | 0.62% | 3,897 |
| Apr 16, 2026 | 30.01 | 30.01 | 29.99 | 30.00 | 29.99 | 0.15% | 968 |
| Apr 15, 2026 | 29.89 | 29.96 | 29.89 | 29.95 | 29.95 | 0.34% | 1,361 |
| Apr 14, 2026 | 29.82 | 29.85 | 29.82 | 29.85 | 29.85 | 0.52% | 3,016 |
| Apr 13, 2026 | 29.54 | 29.69 | 29.54 | 29.69 | 29.69 | 0.51% | 3,688 |
| Apr 10, 2026 | 29.50 | 29.59 | 29.50 | 29.54 | 29.54 | -0.07% | 3,773 |
| Apr 9, 2026 | 29.57 | 29.59 | 29.56 | 29.56 | 29.56 | 0.34% | 33,533 |
| Apr 8, 2026 | 29.42 | 29.46 | 29.41 | 29.46 | 29.46 | 1.21% | 1,500 |
| Apr 7, 2026 | 29.07 | 29.11 | 29.07 | 29.11 | 29.11 | 0.02% | 2,843 |
| Apr 6, 2026 | 29.11 | 29.11 | 29.10 | 29.10 | 29.10 | 0.17% | 2,364 |
| Apr 2, 2026 | 29.01 | 29.05 | 29.01 | 29.05 | 29.05 | 0.10% | 7,742 |
| Apr 1, 2026 | 29.00 | 29.10 | 29.00 | 29.02 | 29.02 | 0.40% | 14,848 |
| Mar 31, 2026 | 28.90 | 28.91 | 28.90 | 28.91 | 28.91 | 1.36% | 2,450 |
| Mar 30, 2026 | 28.47 | 28.52 | 28.47 | 28.52 | 28.52 | -0.13% | 2,453 |
| Mar 27, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.77% | - |
| Mar 26, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.82% | 23 |
| Mar 25, 2026 | 29.05 | 29.05 | 28.99 | 29.02 | 29.02 | 0.31% | 4,103 |
| Mar 24, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.24% | 25 |
| Mar 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.60% | - |
| Mar 20, 2026 | 28.80 | 28.83 | 28.80 | 28.83 | 28.83 | -0.73% | 5,854 |
| Mar 19, 2026 | 29.02 | 29.07 | 29.02 | 29.04 | 29.04 | -0.09% | 3,099 |
| Mar 18, 2026 | 29.21 | 29.21 | 29.07 | 29.07 | 29.07 | -0.68% | 171 |
| Mar 17, 2026 | 29.31 | 29.31 | 29.27 | 29.27 | 29.27 | 0.14% | 2,361 |
| Mar 16, 2026 | 29.23 | 29.23 | 29.22 | 29.22 | 29.22 | 0.53% | 686 |
| Mar 13, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.27% | - |
| Mar 12, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.73% | - |
| Mar 11, 2026 | 29.35 | 29.38 | 29.35 | 29.36 | 29.36 | 0.02% | 3,316 |
| Mar 10, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.13% | - |
| Mar 9, 2026 | 29.25 | 29.40 | 29.25 | 29.40 | 29.40 | 0.44% | 881 |
| 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 |