PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
29.30
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
29.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.34 | 29.34 | 29.30 | 29.30 | 29.30 | 0.08% | 935 |
| Dec 4, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.04% | 921 |
| Dec 3, 2025 | 29.22 | 29.27 | 29.22 | 29.27 | 29.27 | 0.10% | 225 |
| Dec 2, 2025 | 29.23 | 29.24 | 29.21 | 29.24 | 29.24 | 0.13% | 599 |
| Dec 1, 2025 | 29.21 | 29.22 | 29.20 | 29.20 | 29.20 | -0.11% | 10,374 |
| Nov 28, 2025 | 29.19 | 29.23 | 29.19 | 29.23 | 29.23 | 0.15% | 106 |
| Nov 26, 2025 | 29.17 | 29.18 | 29.17 | 29.18 | 29.18 | 0.26% | 790 |
| Nov 25, 2025 | 29.04 | 29.11 | 28.94 | 29.11 | 29.11 | 0.30% | 1,669 |
| Nov 24, 2025 | 28.91 | 29.02 | 28.91 | 29.02 | 29.02 | 0.76% | 1,488 |
| Nov 21, 2025 | 28.75 | 28.85 | 28.67 | 28.80 | 28.80 | 0.28% | 1,596 |
| Nov 20, 2025 | 29.03 | 29.03 | 28.72 | 28.72 | 28.72 | -0.53% | 7,659 |
| Nov 19, 2025 | 28.91 | 28.91 | 28.84 | 28.87 | 28.87 | 0.10% | 950 |
| Nov 18, 2025 | 28.75 | 28.91 | 28.75 | 28.84 | 28.84 | -0.24% | 4,376 |
| Nov 17, 2025 | 28.94 | 28.95 | 28.85 | 28.91 | 28.91 | -0.28% | 4,403 |
| Nov 14, 2025 | 28.82 | 29.01 | 28.82 | 28.99 | 28.99 | 0.03% | 461 |
| Nov 13, 2025 | 29.12 | 29.12 | 28.97 | 28.99 | 28.98 | -0.58% | 2,558 |
| Nov 12, 2025 | 29.18 | 29.18 | 29.16 | 29.16 | 29.16 | 0.01% | 1,016 |
| Nov 11, 2025 | 29.15 | 29.18 | 29.13 | 29.15 | 29.15 | 0.05% | 4,292 |
| Nov 10, 2025 | 29.14 | 29.15 | 29.08 | 29.14 | 29.14 | 0.52% | 5,059 |
| Nov 7, 2025 | 28.94 | 28.99 | 28.94 | 28.99 | 28.99 | 0.06% | 683 |
| Nov 6, 2025 | 29.03 | 29.03 | 28.97 | 28.97 | 28.97 | -0.36% | 1,679 |
| Nov 5, 2025 | 29.10 | 29.12 | 29.08 | 29.08 | 29.08 | 0.12% | 1,012 |
| Nov 4, 2025 | 29.10 | 29.10 | 29.04 | 29.04 | 29.04 | -0.27% | 3,851 |
| Nov 3, 2025 | 29.13 | 29.14 | 29.09 | 29.12 | 29.12 | -0.03% | 9,767 |
| Oct 31, 2025 | 29.16 | 29.16 | 29.06 | 29.13 | 29.13 | 0.24% | 9,257 |
| Oct 30, 2025 | 29.16 | 29.16 | 29.06 | 29.06 | 29.06 | -0.31% | 1,901 |
| Oct 29, 2025 | 29.22 | 29.23 | 29.12 | 29.15 | 29.15 | -0.10% | 5,022 |
| Oct 28, 2025 | 29.22 | 29.22 | 29.18 | 29.18 | 29.18 | -0.14% | 963 |
| Oct 27, 2025 | 29.19 | 29.22 | 29.18 | 29.22 | 29.22 | 0.31% | 4,545 |
| Oct 24, 2025 | 29.15 | 29.15 | 29.13 | 29.13 | 29.13 | 0.28% | 11,345 |
| Oct 23, 2025 | 28.99 | 29.07 | 28.99 | 29.05 | 29.05 | 0.35% | 3,500 |
| Oct 22, 2025 | 29.01 | 29.01 | 28.91 | 28.95 | 28.95 | -0.35% | 7,687 |
| Oct 21, 2025 | 29.02 | 29.06 | 29.02 | 29.05 | 29.05 | -0.03% | 2,621 |
| Oct 20, 2025 | 29.06 | 29.06 | 29.05 | 29.06 | 29.06 | 0.56% | 3,110 |
| Oct 17, 2025 | 28.85 | 28.91 | 28.85 | 28.90 | 28.90 | 0.33% | 756 |
| Oct 16, 2025 | 28.92 | 28.93 | 28.80 | 28.80 | 28.80 | -0.25% | 374 |
| Oct 15, 2025 | 28.95 | 28.95 | 28.84 | 28.88 | 28.88 | 0.11% | 12,356 |
| Oct 14, 2025 | 28.88 | 28.89 | 28.84 | 28.84 | 28.84 | -0.10% | 1,880 |
| Oct 13, 2025 | 28.88 | 28.89 | 28.86 | 28.87 | 28.87 | 0.53% | 3,114 |
| Oct 10, 2025 | 29.01 | 29.02 | 28.72 | 28.72 | 28.72 | -0.89% | 8,730 |
| Oct 9, 2025 | 28.96 | 28.99 | 28.96 | 28.98 | 28.98 | -0.11% | 3,048 |
| Oct 8, 2025 | 29.02 | 29.02 | 29.01 | 29.01 | 29.01 | 0.21% | 5,137 |
| Oct 7, 2025 | 28.98 | 28.98 | 28.95 | 28.95 | 28.95 | -0.16% | 528 |
| Oct 6, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 29.00 | 0.10% | 2,466 |
| Oct 3, 2025 | 28.99 | 28.99 | 28.97 | 28.97 | 28.97 | - | 3,525 |
| Oct 2, 2025 | 28.95 | 28.99 | 28.95 | 28.97 | 28.97 | -0.03% | 10,870 |
| Oct 1, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.11% | 960 |
| Sep 30, 2025 | 28.87 | 28.94 | 28.87 | 28.94 | 28.94 | 0.13% | 5,549 |
| Sep 29, 2025 | 28.91 | 28.93 | 28.89 | 28.91 | 28.91 | 0.09% | 11,728 |
| Sep 26, 2025 | 28.86 | 28.88 | 28.82 | 28.88 | 28.88 | 0.28% | 13,569 |
| Sep 25, 2025 | 28.78 | 28.80 | 28.75 | 28.80 | 28.80 | -0.10% | 11,023 |
| Sep 24, 2025 | 28.93 | 28.93 | 28.82 | 28.83 | 28.83 | -0.06% | 9,060 |
| Sep 23, 2025 | 28.88 | 28.88 | 28.82 | 28.85 | 28.85 | -0.26% | 43,917 |
| Sep 22, 2025 | 28.88 | 28.93 | 28.88 | 28.92 | 28.92 | -0.03% | 6,975 |
| Sep 19, 2025 | 28.93 | 28.93 | 28.86 | 28.93 | 28.93 | 0.24% | 14,309 |
| Sep 18, 2025 | 28.88 | 28.89 | 28.86 | 28.86 | 28.86 | 0.17% | 26,429 |
| Sep 17, 2025 | 28.76 | 28.83 | 28.73 | 28.81 | 28.81 | 0.07% | 33,560 |
| Sep 16, 2025 | 28.82 | 28.85 | 28.77 | 28.79 | 28.79 | -0.10% | 23,429 |
| Sep 15, 2025 | 28.82 | 28.83 | 28.80 | 28.82 | 28.82 | 0.18% | 26,075 |
| Sep 12, 2025 | 28.78 | 28.80 | 28.77 | 28.77 | 28.77 | -0.05% | 19,962 |
| Sep 11, 2025 | 28.71 | 28.78 | 28.71 | 28.78 | 28.78 | 0.35% | 2,583 |
| Sep 10, 2025 | 28.77 | 28.77 | 28.67 | 28.68 | 28.68 | 0.17% | 13,701 |
| Sep 9, 2025 | 28.60 | 28.65 | 28.58 | 28.63 | 28.63 | -0.03% | 16,366 |
| Sep 8, 2025 | 28.67 | 28.67 | 28.61 | 28.64 | 28.64 | 0.21% | 50,108 |
| Sep 5, 2025 | 28.72 | 28.72 | 28.55 | 28.58 | 28.58 | -0.10% | 48,374 |
| Sep 4, 2025 | 28.56 | 28.62 | 28.56 | 28.61 | 28.61 | 0.45% | 90,956 |
| Sep 3, 2025 | 28.49 | 28.51 | 28.46 | 28.48 | 28.48 | 0.08% | 39,682 |
| Sep 2, 2025 | 28.42 | 28.50 | 28.32 | 28.46 | 28.46 | -0.19% | 508,369 |
| Aug 29, 2025 | 28.51 | 28.53 | 28.47 | 28.52 | 28.52 | 0.12% | 198,974 |
| Aug 28, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | 28.48 | 0.02% | 1,030 |
| Aug 27, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.02% | - |
| Aug 26, 2025 | 28.49 | 28.49 | 28.47 | 28.47 | 28.47 | 0.02% | 100 |
| Aug 25, 2025 | 28.48 | 28.48 | 28.47 | 28.47 | 28.47 | 0.04% | 1,833 |
| Aug 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.32% | 35 |
| Aug 21, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.07% | - |
| Aug 20, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | 42 |
| Aug 19, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 28.39 | -0.13% | 167 |
| Aug 18, 2025 | 28.40 | 28.43 | 28.39 | 28.43 | 28.43 | 0.07% | 2,758 |
| Aug 15, 2025 | 28.39 | 28.41 | 28.38 | 28.41 | 28.41 | - | 5,288 |
| Aug 14, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.04% | 329 |
| Aug 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.07% | - |
| Aug 12, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.30% | - |
| Aug 11, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.05% | 889 |
| Aug 8, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.33% | - |
| Aug 7, 2025 | 28.19 | 28.21 | 28.19 | 28.21 | 28.21 | -0.01% | 947 |
| Aug 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.28% | - |
| Aug 5, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.13% | - |
| Aug 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.65% | 42 |
| Aug 1, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.61% | 2 |
| Jul 31, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.16 | -0.10% | 119 |
| Jul 30, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.04% | 37 |
| Jul 29, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.13% | 13 |
| Jul 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.06% | 23 |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.13% | 14 |
| Jul 24, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.10% | 1 |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.24% | - |
| Jul 22, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.07% | 11 |
| Jul 21, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.13% | 80 |
| Jul 18, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.02% | 13 |
| Jul 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.24% | - |