PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
29.56
-0.08 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.54 | 29.56 | 29.47 | 29.56 | 29.56 | -0.26% | 3,033 |
| Mar 4, 2026 | 29.60 | 29.64 | 29.58 | 29.64 | 29.64 | 0.37% | 2,800 |
| Mar 3, 2026 | 29.44 | 29.57 | 29.44 | 29.53 | 29.53 | -0.29% | 1,314 |
| Mar 2, 2026 | 29.61 | 29.64 | 29.61 | 29.62 | 29.62 | 0.39% | 2,619 |
| Feb 27, 2026 | 29.59 | 29.65 | 29.50 | 29.50 | 29.50 | -0.53% | 9,611 |
| Feb 26, 2026 | 29.60 | 29.66 | 29.59 | 29.66 | 29.66 | -0.22% | 1,792 |
| Feb 25, 2026 | 29.68 | 29.72 | 29.68 | 29.72 | 29.72 | 0.32% | 5,274 |
| Feb 24, 2026 | 29.55 | 29.63 | 29.55 | 29.63 | 29.62 | 0.29% | 4,207 |
| Feb 23, 2026 | 29.52 | 29.54 | 29.51 | 29.54 | 29.54 | -0.32% | 2,647 |
| Feb 20, 2026 | 29.60 | 29.64 | 29.59 | 29.64 | 29.64 | 0.19% | 1,283 |
| Feb 19, 2026 | 29.56 | 29.58 | 29.56 | 29.58 | 29.58 | -0.14% | 628 |
| Feb 18, 2026 | 29.62 | 29.63 | 29.55 | 29.62 | 29.62 | 0.32% | 6,814 |
| Feb 17, 2026 | 29.44 | 29.53 | 29.44 | 29.53 | 29.53 | 0.05% | 368 |
| Feb 13, 2026 | 29.51 | 29.58 | 29.48 | 29.51 | 29.51 | 0.03% | 2,490 |
| Feb 12, 2026 | 29.55 | 29.56 | 29.50 | 29.50 | 29.50 | -0.55% | 433 |
| Feb 11, 2026 | 29.68 | 29.68 | 29.64 | 29.67 | 29.66 | 0.02% | 12,133 |
| Feb 10, 2026 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | -0.06% | 6,611 |
| Feb 9, 2026 | 29.67 | 29.70 | 29.67 | 29.68 | 29.68 | 0.11% | 10,580 |
| Feb 6, 2026 | 29.57 | 29.64 | 29.55 | 29.64 | 29.64 | 0.70% | 445,585 |
| Feb 5, 2026 | 29.40 | 29.49 | 29.40 | 29.44 | 29.44 | -0.38% | 5,220 |
| Feb 4, 2026 | 29.61 | 29.61 | 29.52 | 29.55 | 29.55 | -0.23% | 2,219 |
| Feb 3, 2026 | 29.57 | 29.62 | 29.57 | 29.62 | 29.62 | -0.23% | 721 |
| Feb 2, 2026 | 29.68 | 29.69 | 29.68 | 29.69 | 29.69 | 0.22% | 2,092 |
| Jan 30, 2026 | 29.63 | 29.63 | 29.60 | 29.62 | 29.62 | -0.07% | 14,177 |
| Jan 29, 2026 | 29.56 | 29.64 | 29.56 | 29.64 | 29.64 | -0.12% | 7,604 |
| Jan 28, 2026 | 29.67 | 29.69 | 29.66 | 29.68 | 29.67 | -0.02% | 4,237 |
| Jan 27, 2026 | 29.64 | 29.68 | 29.64 | 29.68 | 29.68 | 0.15% | 19,891 |
| Jan 26, 2026 | 29.65 | 29.65 | 29.64 | 29.64 | 29.64 | 0.14% | 278 |
| Jan 23, 2026 | 29.60 | 29.61 | 29.60 | 29.60 | 29.60 | 0.05% | 3,941 |
| Jan 22, 2026 | 29.58 | 29.61 | 29.56 | 29.58 | 29.58 | 0.17% | 3,349 |
| Jan 21, 2026 | 29.43 | 29.55 | 29.43 | 29.53 | 29.53 | 0.46% | 15,760 |
| Jan 20, 2026 | 29.47 | 29.47 | 29.38 | 29.39 | 29.39 | -0.78% | 5,408 |
| Jan 16, 2026 | 29.62 | 29.64 | 29.62 | 29.63 | 29.63 | 0.05% | 1,391 |
| Jan 15, 2026 | 29.63 | 29.63 | 29.61 | 29.61 | 29.61 | 0.10% | 3,147 |
| Jan 14, 2026 | 29.56 | 29.58 | 29.55 | 29.58 | 29.58 | -0.08% | 291 |
| Jan 13, 2026 | 29.59 | 29.60 | 29.59 | 29.60 | 29.60 | -0.11% | 3,059 |
| Jan 12, 2026 | 29.62 | 29.65 | 29.62 | 29.64 | 29.64 | 0.05% | 2,161 |
| Jan 9, 2026 | 29.59 | 29.63 | 29.59 | 29.62 | 29.62 | 0.30% | 1,695 |
| Jan 8, 2026 | 29.56 | 29.59 | 29.53 | 29.53 | 29.53 | -0.03% | 8,410 |
| Jan 7, 2026 | 29.58 | 29.58 | 29.54 | 29.54 | 29.54 | -0.05% | 4,357 |
| Jan 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.10% | 1,194 |
| Jan 5, 2026 | 29.54 | 29.54 | 29.52 | 29.53 | 29.53 | 0.20% | 3,348 |
| Jan 2, 2026 | 29.46 | 29.47 | 29.44 | 29.47 | 29.47 | 0.01% | 4,530 |
| Dec 31, 2025 | 29.49 | 29.50 | 29.46 | 29.46 | 29.46 | -0.18% | 4,541 |
| Dec 30, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 1,420 |
| Dec 29, 2025 | 29.52 | 29.52 | 29.51 | 29.51 | 29.51 | -0.13% | 1,753 |
| Dec 26, 2025 | 29.52 | 29.55 | 29.52 | 29.55 | 29.55 | 0.10% | 1,712 |
| Dec 24, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.10% | 2,533 |
| Dec 23, 2025 | 29.49 | 29.50 | 29.48 | 29.49 | 29.49 | 0.17% | 452 |
| Dec 22, 2025 | 29.43 | 29.47 | 29.43 | 29.44 | 29.44 | 0.27% | 14,787 |
| Dec 19, 2025 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | 0.35% | 375 |
| Dec 18, 2025 | 29.26 | 29.28 | 29.26 | 29.26 | 29.26 | 0.27% | 2,522 |
| Dec 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.32% | 1,049 |
| Dec 16, 2025 | 29.24 | 29.28 | 29.24 | 29.27 | 29.27 | -0.02% | 1,257 |
| Dec 15, 2025 | 29.29 | 29.30 | 29.28 | 29.28 | 29.28 | -0.06% | 1,570 |
| Dec 12, 2025 | 29.33 | 29.33 | 29.26 | 29.30 | 29.30 | -0.26% | 1,838 |
| Dec 11, 2025 | 29.37 | 29.37 | 29.36 | 29.37 | 29.37 | 0.09% | 3,465 |
| Dec 10, 2025 | 29.26 | 29.36 | 29.26 | 29.35 | 29.35 | 0.24% | 1,202 |
| Dec 9, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.04% | 83 |
| Dec 8, 2025 | 29.27 | 29.27 | 29.26 | 29.27 | 29.27 | -0.12% | 418 |
| 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 |