PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
30.22
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
30.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 30.21 | 30.24 | 30.16 | 30.24 | 30.24 | 0.03% | 4,782 |
| Apr 24, 2026 | 30.19 | 30.23 | 30.19 | 30.23 | 30.23 | 0.28% | 2,470 |
| Apr 23, 2026 | 30.16 | 30.18 | 30.12 | 30.15 | 30.15 | -0.14% | 6,822 |
| Apr 22, 2026 | 30.16 | 30.19 | 30.16 | 30.19 | 30.19 | 0.35% | 846 |
| Apr 21, 2026 | 30.12 | 30.14 | 30.09 | 30.09 | 30.09 | -0.21% | 5,990 |
| Apr 20, 2026 | 30.18 | 30.18 | 30.15 | 30.15 | 30.15 | -0.10% | 831 |
| Apr 17, 2026 | 30.19 | 30.19 | 30.18 | 30.18 | 30.18 | 0.34% | 5,444 |
| Apr 16, 2026 | 30.05 | 30.08 | 30.05 | 30.08 | 30.08 | 0.11% | 300 |
| Apr 15, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.22% | 1,465 |
| Apr 14, 2026 | 29.99 | 29.99 | 29.98 | 29.98 | 29.98 | 0.44% | 3,428 |
| Apr 13, 2026 | 29.75 | 29.85 | 29.75 | 29.85 | 29.85 | 0.34% | 536 |
| Apr 10, 2026 | 29.77 | 29.77 | 29.75 | 29.75 | 29.75 | -0.04% | 1,658 |
| Apr 9, 2026 | 29.67 | 29.79 | 29.67 | 29.76 | 29.76 | 0.36% | 34,120 |
| Apr 8, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.03% | 8 |
| Apr 7, 2026 | 29.24 | 29.35 | 29.22 | 29.35 | 29.35 | 0.04% | 10,114 |
| Apr 6, 2026 | 29.35 | 29.35 | 29.34 | 29.34 | 29.34 | 0.17% | 8,279 |
| Apr 2, 2026 | 29.27 | 29.29 | 29.27 | 29.29 | 29.29 | 0.09% | 7,523 |
| Apr 1, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.39% | 12,437 |
| Mar 31, 2026 | 29.12 | 29.15 | 29.12 | 29.15 | 29.15 | 1.29% | 2,781 |
| Mar 30, 2026 | 28.74 | 28.78 | 28.74 | 28.78 | 28.78 | -0.13% | 1,957 |
| Mar 27, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.74% | 80 |
| Mar 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.75% | 13 |
| Mar 25, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.27% | 31 |
| Mar 24, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.19% | 22 |
| Mar 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.57% | - |
| Mar 20, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.65% | 40 |
| Mar 19, 2026 | 29.14 | 29.26 | 29.13 | 29.26 | 29.26 | -0.08% | 3,569 |
| Mar 18, 2026 | 29.37 | 29.38 | 29.28 | 29.28 | 29.28 | -0.58% | 1,767 |
| Mar 17, 2026 | 29.47 | 29.47 | 29.45 | 29.45 | 29.45 | 0.17% | 1,767 |
| Mar 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.54% | - |
| Mar 13, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.27% | - |
| Mar 12, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.61% | 61 |
| Mar 11, 2026 | 29.47 | 29.50 | 29.47 | 29.50 | 29.50 | 0.03% | 1,698 |
| Mar 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.49 | -0.10% | 1 |
| Mar 9, 2026 | 29.32 | 29.53 | 29.32 | 29.53 | 29.53 | 0.39% | 811 |
| Mar 6, 2026 | 29.42 | 29.46 | 29.41 | 29.41 | 29.41 | -0.50% | 2,979 |
| 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 |