PGIM S&P 500 Buffer 20 ETF - October (PBOC)
BATS: PBOC · Real-Time Price · USD
29.05
+0.05 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
29.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.04 | 29.07 | 29.02 | 29.05 | 29.05 | 0.18% | 12,639 |
| Dec 4, 2025 | 28.98 | 29.02 | 28.98 | 29.00 | 29.00 | 0.01% | 356,040 |
| Dec 3, 2025 | 29.02 | 29.02 | 28.99 | 28.99 | 28.99 | 0.13% | 203 |
| Dec 2, 2025 | 28.95 | 28.99 | 28.95 | 28.96 | 28.96 | 0.15% | 1,116 |
| Dec 1, 2025 | 28.94 | 28.98 | 28.91 | 28.91 | 28.91 | -0.12% | 4,860 |
| Nov 28, 2025 | 28.95 | 28.95 | 28.94 | 28.95 | 28.95 | 0.11% | 587 |
| Nov 26, 2025 | 28.93 | 28.93 | 28.91 | 28.91 | 28.91 | 0.30% | 144 |
| Nov 25, 2025 | 28.72 | 28.84 | 28.68 | 28.83 | 28.83 | 0.41% | 1,517 |
| Nov 24, 2025 | 28.71 | 28.72 | 28.71 | 28.71 | 28.71 | 0.72% | 8,833 |
| Nov 21, 2025 | 28.55 | 28.56 | 28.50 | 28.50 | 28.50 | 0.26% | 3,990 |
| Nov 20, 2025 | 28.53 | 28.53 | 28.38 | 28.43 | 28.43 | -0.49% | 1,881 |
| Nov 19, 2025 | 28.60 | 28.60 | 28.52 | 28.57 | 28.57 | 0.12% | 256 |
| Nov 18, 2025 | 28.49 | 28.61 | 28.49 | 28.54 | 28.54 | -0.26% | 16,676 |
| Nov 17, 2025 | 28.70 | 28.70 | 28.61 | 28.61 | 28.61 | -0.32% | 445 |
| Nov 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.04% | - |
| Nov 13, 2025 | 28.84 | 28.84 | 28.69 | 28.69 | 28.69 | -0.71% | 1,409 |
| Nov 12, 2025 | 28.89 | 28.90 | 28.88 | 28.90 | 28.90 | - | 1,021 |
| Nov 11, 2025 | 28.86 | 28.91 | 28.85 | 28.90 | 28.90 | 0.07% | 503 |
| Nov 10, 2025 | 28.84 | 28.89 | 28.84 | 28.88 | 28.88 | 0.62% | 360 |
| Nov 7, 2025 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | -0.08% | 347 |
| Nov 6, 2025 | 28.75 | 28.75 | 28.69 | 28.72 | 28.72 | -0.29% | 923 |
| Nov 5, 2025 | 28.82 | 28.86 | 28.80 | 28.80 | 28.80 | 0.15% | 700 |
| Nov 4, 2025 | 28.80 | 28.80 | 28.76 | 28.76 | 28.76 | -0.38% | 402 |
| Nov 3, 2025 | 28.85 | 28.89 | 28.84 | 28.87 | 28.87 | 0.01% | 7,208 |
| Oct 31, 2025 | 28.90 | 28.90 | 28.80 | 28.87 | 28.87 | 0.10% | 6,530 |
| Oct 30, 2025 | 28.88 | 28.90 | 28.84 | 28.84 | 28.84 | -0.35% | 3,789 |
| Oct 29, 2025 | 29.01 | 29.01 | 28.92 | 28.94 | 28.94 | -0.09% | 7,089 |
| Oct 28, 2025 | 28.96 | 29.00 | 28.93 | 28.97 | 28.96 | -0.05% | 15,655 |
| Oct 27, 2025 | 28.95 | 28.98 | 28.92 | 28.98 | 28.98 | 0.41% | 4,697 |
| Oct 24, 2025 | 28.85 | 28.90 | 28.85 | 28.86 | 28.86 | 0.33% | 1,498 |
| Oct 23, 2025 | 28.73 | 28.78 | 28.73 | 28.77 | 28.77 | 0.62% | 7,247 |
| Oct 22, 2025 | 28.72 | 28.72 | 28.59 | 28.59 | 28.59 | -0.62% | 13,579 |
| Oct 21, 2025 | 28.76 | 28.77 | 28.74 | 28.77 | 28.77 | 0.03% | 8,291 |
| Oct 20, 2025 | 28.74 | 28.78 | 28.73 | 28.76 | 28.76 | 0.51% | 3,842 |
| Oct 17, 2025 | 28.58 | 28.61 | 28.50 | 28.61 | 28.61 | 0.25% | 13,072 |
| Oct 16, 2025 | 28.64 | 28.67 | 28.46 | 28.54 | 28.54 | -0.16% | 30,893 |
| Oct 15, 2025 | 28.72 | 28.72 | 28.51 | 28.59 | 28.59 | 0.14% | 31,826 |
| Oct 14, 2025 | 28.42 | 28.62 | 28.42 | 28.55 | 28.55 | -0.17% | 14,239 |
| Oct 13, 2025 | 28.52 | 28.60 | 28.52 | 28.60 | 28.60 | 0.69% | 7,703 |
| Oct 10, 2025 | 28.74 | 28.77 | 28.40 | 28.40 | 28.40 | -1.10% | 14,729 |
| Oct 9, 2025 | 28.72 | 28.72 | 28.71 | 28.72 | 28.72 | -0.05% | 10,263 |
| Oct 8, 2025 | 28.71 | 28.74 | 28.68 | 28.73 | 28.73 | 0.17% | 18,512 |
| Oct 7, 2025 | 28.74 | 28.74 | 28.64 | 28.68 | 28.68 | -0.09% | 27,122 |
| Oct 6, 2025 | 28.70 | 28.78 | 28.69 | 28.71 | 28.71 | 0.04% | 36,335 |
| Oct 3, 2025 | 28.71 | 28.74 | 28.67 | 28.70 | 28.70 | 0.08% | 18,215 |
| Oct 2, 2025 | 28.69 | 28.76 | 28.67 | 28.67 | 28.67 | -0.03% | 41,912 |
| Oct 1, 2025 | 28.63 | 28.70 | 28.61 | 28.68 | 28.68 | 0.17% | 224,311 |
| Sep 30, 2025 | 28.63 | 28.66 | 28.62 | 28.63 | 28.63 | 0.09% | 42,300 |
| Sep 29, 2025 | 28.65 | 28.65 | 28.61 | 28.61 | 28.61 | -0.07% | 7,777 |
| Sep 26, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.05% | 46 |
| Sep 25, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.05% | 33 |
| Sep 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.01% | - |
| Sep 22, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.05% | - |
| Sep 19, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | 200 |
| Sep 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.18% | 140 |
| Sep 17, 2025 | 28.54 | 28.54 | 28.53 | 28.53 | 28.53 | 0.04% | 1,610 |
| Sep 16, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - | 1 |
| Sep 15, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.04% | 1,026 |
| Sep 12, 2025 | 28.51 | 28.51 | 28.49 | 28.51 | 28.51 | 0.06% | 6,505 |
| Sep 11, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.10% | - |
| Sep 10, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.46 | 0.06% | - |
| Sep 9, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.08% | 65 |
| Sep 8, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.11% | 15 |
| Sep 5, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 28.39 | - | 1,000 |
| Sep 4, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.25% | - |
| Sep 3, 2025 | 28.32 | 28.32 | 28.30 | 28.32 | 28.32 | 0.19% | 925 |
| Sep 2, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.19% | 10 |
| Aug 29, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.15% | 177 |
| Aug 28, 2025 | 28.38 | 28.38 | 28.35 | 28.36 | 28.36 | 0.04% | 17,166 |
| Aug 27, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% | - |
| Aug 26, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.10% | - |
| Aug 25, 2025 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | -0.04% | 141 |
| Aug 22, 2025 | 28.30 | 28.31 | 28.30 | 28.31 | 28.31 | 0.68% | 118 |
| Aug 21, 2025 | 28.11 | 28.13 | 28.11 | 28.12 | 28.12 | -0.16% | 300 |
| Aug 20, 2025 | 28.10 | 28.17 | 28.10 | 28.17 | 28.17 | -0.05% | 2,102 |
| Aug 19, 2025 | 28.21 | 28.22 | 28.18 | 28.18 | 28.18 | -0.16% | 568 |
| Aug 18, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.07% | 301 |
| Aug 15, 2025 | 28.22 | 28.23 | 28.21 | 28.21 | 28.21 | -0.07% | 460 |
| Aug 14, 2025 | 28.25 | 28.25 | 28.23 | 28.23 | 28.23 | - | 1,700 |
| Aug 13, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.11% | - |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.37% | - |
| Aug 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.06% | 217 |
| Aug 8, 2025 | 28.08 | 28.11 | 28.06 | 28.11 | 28.11 | 0.33% | 19,174 |
| Aug 7, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.03% | 59 |
| Aug 6, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.28% | - |
| Aug 5, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.16% | - |
| Aug 4, 2025 | 27.91 | 28.00 | 27.91 | 28.00 | 28.00 | 0.65% | 1,327 |
| Aug 1, 2025 | 27.84 | 27.84 | 27.82 | 27.82 | 27.82 | -0.55% | 2,082 |
| Jul 31, 2025 | 28.04 | 28.04 | 27.97 | 27.97 | 27.97 | -0.16% | 364 |
| Jul 30, 2025 | 28.03 | 28.03 | 28.02 | 28.02 | 28.02 | -0.04% | 1,900 |
| Jul 29, 2025 | 28.05 | 28.07 | 28.03 | 28.03 | 28.03 | -0.15% | 1,600 |
| Jul 28, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.05% | - |
| Jul 25, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.05 | 0.16% | 14 |
| Jul 24, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.08% | 2 |
| Jul 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.27% | - |
| Jul 22, 2025 | 27.94 | 27.94 | 27.92 | 27.92 | 27.92 | 0.08% | 129 |
| Jul 21, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.06% | 14 |
| Jul 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.03% | 12 |
| Jul 17, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.23% | - |